Options Chain for RUBRIK INC. CL A (RBRK) - $92.14 as of 9/3/2026 9:16:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 74.00 | 18.50 | 21.60 | 20.05 | % | 0.27 | 0 | 0 | 0.79 | 0.88 | 0.01 | -0.05 | 9/3/2026 4:00:00 PM EST | |||
| 75.00 | 17.70 | 20.70 | 19.20 | % | 0.26 | 0 | 0 | 0.53 | 0.87 | 0.01 | -0.05 | 9/3/2026 4:00:00 PM EST | |||
| 76.00 | 16.90 | 19.90 | 18.40 | % | 0.24 | 0 | 0 | 0.55 | 0.86 | 0.01 | -0.05 | 9/3/2026 4:00:00 PM EST | |||
| 77.00 | 16.10 | 19.10 | 17.60 | % | 0.23 | 0 | 0 | 0.55 | 0.84 | 0.01 | -0.05 | 9/3/2026 4:00:00 PM EST | |||
| 78.00 | 15.30 | 18.40 | 16.85 | % | 0.22 | 0 | 0 | 0.56 | 0.83 | 0.01 | -0.06 | 9/3/2026 4:00:00 PM EST | |||
| 79.00 | 14.50 | 17.70 | 16.10 | % | 0.20 | 0 | 0 | 0.56 | 0.81 | 0.01 | -0.06 | 9/3/2026 4:00:00 PM EST | |||
| 80.00 | 13.80 | 16.80 | 15.30 | % | 0.19 | 0 | 0 | 0.56 | 0.79 | 0.01 | -0.06 | 9/3/2026 4:00:00 PM EST | |||
| 81.00 | 13.00 | 16.20 | 14.60 | % | 0.18 | 0 | 0 | 0.56 | 0.78 | 0.02 | -0.06 | 9/3/2026 4:00:00 PM EST | |||
| 82.00 | 12.30 | 15.40 | 13.85 | % | 0.17 | 0 | 0 | 0.56 | 0.76 | 0.02 | -0.07 | 9/3/2026 4:00:00 PM EST | |||
| 83.00 | 11.70 | 14.80 | 13.25 | % | 0.16 | 0 | 0 | 0.57 | 0.74 | 0.02 | -0.07 | 9/3/2026 4:00:00 PM EST | |||
| 84.00 | 11.00 | 14.00 | 12.50 | % | 0.15 | 0 | 0 | 0.56 | 0.72 | 0.02 | -0.07 | 9/3/2026 4:00:00 PM EST | |||
| 85.00 | 10.40 | 13.50 | 11.95 | % | 0.14 | 0 | 0 | 0.57 | 0.70 | 0.02 | -0.07 | 9/3/2026 4:00:00 PM EST | |||
| 86.00 | 9.70 | 12.70 | 11.20 | % | 0.13 | 0 | 0 | 0.56 | 0.68 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 87.00 | 9.10 | 12.00 | 10.55 | % | 0.12 | 0 | 0 | 0.55 | 0.66 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 88.00 | 8.60 | 11.60 | 10.10 | % | 0.11 | 0 | 0 | 0.56 | 0.64 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 89.00 | 8.00 | 11.10 | 9.55 | % | 0.11 | 0 | 0 | 0.56 | 0.62 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 90.00 | 7.50 | 10.40 | 8.95 | % | 0.10 | 0 | 0 | 0.56 | 0.60 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 91.00 | 7.00 | 9.80 | 8.40 | % | 0.09 | 0 | 0 | 0.55 | 0.58 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 92.00 | 7.20 | 9.00 | 8.10 | 8.00 | % | 0.09 | 1 | 0 | 0.57 | 0.56 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 93.00 | 6.00 | 8.80 | 7.40 | % | 0.08 | 0 | 0 | 0.55 | 0.54 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 94.00 | 5.60 | 8.60 | 7.10 | % | 0.08 | 0 | 0 | 0.56 | 0.52 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 95.00 | 5.20 | 8.40 | 6.80 | 7.00 | % | 0.07 | 1 | 0 | 0.57 | 0.50 | 0.02 | -0.08 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 96.00 | 4.70 | 7.80 | 6.25 | % | 0.07 | 0 | 0 | 0.56 | 0.48 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 97.00 | 4.30 | 7.60 | 5.95 | % | 0.06 | 0 | 0 | 0.57 | 0.46 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 98.00 | 5.10 | 6.00 | 5.55 | % | 0.06 | 0 | 0 | 0.56 | 0.44 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 74.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.83 | -0.12 | 0.01 | -0.05 | 9/3/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.81 | -0.13 | 0.01 | -0.05 | 9/3/2026 4:00:00 PM EST | |||
| 76.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.80 | -0.14 | 0.01 | -0.05 | 9/3/2026 4:00:00 PM EST | |||
| 77.00 | 0.10 | 3.90 | 2.00 | % | 0.03 | 0 | 0 | 0.53 | -0.16 | 0.01 | -0.05 | 9/3/2026 4:00:00 PM EST | |||
| 78.00 | 0.25 | 4.10 | 2.18 | % | 0.03 | 0 | 0 | 0.54 | -0.17 | 0.01 | -0.06 | 9/3/2026 4:00:00 PM EST | |||
| 79.00 | 0.50 | 4.30 | 2.40 | % | 0.03 | 0 | 0 | 0.55 | -0.19 | 0.01 | -0.06 | 9/3/2026 4:00:00 PM EST | |||
| 80.00 | 0.75 | 3.90 | 2.33 | % | 0.03 | 0 | 0 | 0.53 | -0.21 | 0.01 | -0.06 | 9/3/2026 4:00:00 PM EST | |||
| 81.00 | 1.00 | 4.80 | 2.90 | % | 0.04 | 0 | 0 | 0.56 | -0.23 | 0.02 | -0.06 | 9/3/2026 4:00:00 PM EST | |||
| 82.00 | 1.40 | 5.10 | 3.25 | % | 0.04 | 0 | 0 | 0.57 | -0.24 | 0.02 | -0.07 | 9/3/2026 4:00:00 PM EST | |||
| 83.00 | 2.05 | 5.40 | 3.73 | % | 0.04 | 0 | 0 | 0.59 | -0.26 | 0.02 | -0.07 | 9/3/2026 4:00:00 PM EST | |||
| 84.00 | 2.35 | 5.80 | 4.08 | % | 0.05 | 0 | 0 | 0.59 | -0.28 | 0.02 | -0.07 | 9/3/2026 4:00:00 PM EST | |||
| 85.00 | 2.55 | 6.10 | 4.33 | % | 0.05 | 0 | 0 | 0.58 | -0.30 | 0.02 | -0.07 | 9/3/2026 4:00:00 PM EST | |||
| 86.00 | 3.10 | 6.50 | 4.80 | % | 0.06 | 0 | 0 | 0.59 | -0.32 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 87.00 | 3.40 | 6.90 | 5.15 | % | 0.06 | 0 | 0 | 0.58 | -0.34 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 88.00 | 4.00 | 7.30 | 5.65 | % | 0.06 | 0 | 0 | 0.59 | -0.36 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 89.00 | 4.20 | 7.80 | 6.00 | % | 0.07 | 0 | 0 | 0.58 | -0.38 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 90.00 | 4.90 | 8.20 | 6.55 | % | 0.07 | 0 | 0 | 0.58 | -0.40 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 91.00 | 5.50 | 8.70 | 7.10 | % | 0.08 | 0 | 0 | 0.59 | -0.42 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 92.00 | 5.50 | 8.30 | 6.90 | % | 0.07 | 0 | 0 | 0.54 | -0.44 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 93.00 | 6.70 | 9.70 | 8.20 | % | 0.09 | 0 | 0 | 0.59 | -0.46 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 94.00 | 7.00 | 10.30 | 8.65 | % | 0.09 | 0 | 0 | 0.58 | -0.48 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 95.00 | 7.40 | 10.80 | 9.10 | % | 0.10 | 0 | 0 | 0.57 | -0.50 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 96.00 | 8.30 | 11.30 | 9.80 | % | 0.10 | 0 | 0 | 0.58 | -0.52 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 97.00 | 9.10 | 12.00 | 10.55 | % | 0.11 | 0 | 0 | 0.59 | -0.54 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST | |||
| 98.00 | 9.20 | 12.10 | 10.65 | % | 0.11 | 0 | 0 | 0.55 | -0.56 | 0.02 | -0.08 | 9/3/2026 4:00:00 PM EST |