Options Chain for RUBRIK INC. CL A (RBRK) - $71.90 as of 10/30/2025 6:53:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 10.00 | 12.70 | 11.35 | % | 0.19 | 0 | 0 | 1.19 | 0.94 | 0.01 | -0.06 | 10/30/2025 3:59:58 PM EST | |||
| 61.00 | 9.20 | 11.80 | 10.50 | % | 0.17 | 0 | 0 | 1.09 | 0.92 | 0.02 | -0.06 | 10/30/2025 3:59:58 PM EST | |||
| 62.00 | 8.60 | 10.80 | 9.70 | % | 0.16 | 0 | 0 | 0.88 | 0.90 | 0.02 | -0.07 | 10/30/2025 3:59:58 PM EST | |||
| 63.00 | 7.70 | 10.00 | 8.85 | % | 0.14 | 0 | 0 | 0.86 | 0.87 | 0.03 | -0.08 | 10/30/2025 3:59:58 PM EST | |||
| 64.00 | 6.90 | 9.10 | 8.00 | % | 0.12 | 0 | 0 | 0.82 | 0.84 | 0.03 | -0.09 | 10/30/2025 3:59:58 PM EST | |||
| 65.00 | 6.10 | 8.40 | 7.25 | 13.40 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.01 | 0.81 | 0.03 | -0.10 | 10/23/2025 | 10/30/2025 3:59:58 PM EST |
| 66.00 | 5.30 | 7.60 | 6.45 | % | 0.10 | 0 | 0 | 0.79 | 0.77 | 0.04 | -0.10 | 10/30/2025 3:59:58 PM EST | |||
| 67.00 | 5.20 | 6.40 | 5.80 | % | 0.09 | 0 | 0 | 0.59 | 0.73 | 0.04 | -0.11 | 10/30/2025 3:59:58 PM EST | |||
| 68.00 | 4.00 | 5.80 | 4.90 | % | 0.07 | 0 | 0 | 0.49 | 0.69 | 0.04 | -0.12 | 10/30/2025 3:59:58 PM EST | |||
| 69.00 | 4.30 | 5.00 | 4.65 | % | 0.07 | 0 | 0 | 0.57 | 0.64 | 0.05 | -0.12 | 10/30/2025 3:59:58 PM EST | |||
| 70.00 | 3.70 | 4.60 | 4.15 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 111 | 0.59 | 0.60 | 0.05 | -0.12 | 10/21/2025 | 10/30/2025 3:59:58 PM EST |
| 71.00 | 3.20 | 3.60 | 3.40 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | 0.55 | 0.05 | -0.12 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 72.00 | 2.80 | 3.10 | 2.95 | 3.30 | -0.30 | -8.34% | 0.04 | 4 | 14 | 0.55 | 0.50 | 0.05 | -0.12 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 73.00 | 2.40 | 2.70 | 2.55 | % | 0.03 | 0 | 0 | 0.56 | 0.45 | 0.05 | -0.12 | 10/30/2025 3:59:58 PM EST | |||
| 74.00 | 1.85 | 2.80 | 2.33 | 2.25 | -0.85 | -27.42% | 0.03 | 12 | 6 | 0.58 | 0.40 | 0.05 | -0.11 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 75.00 | 1.70 | 1.95 | 1.83 | 2.05 | -0.25 | -10.87% | 0.02 | 59 | 55 | 0.55 | 0.36 | 0.05 | -0.11 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 76.00 | 1.40 | 1.60 | 1.50 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.55 | 0.31 | 0.04 | -0.10 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 77.00 | 0.50 | 1.45 | 0.98 | 1.58 | -0.52 | -24.77% | 0.01 | 33 | 72 | 0.48 | 0.27 | 0.04 | -0.09 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 77.50 | 1.10 | 1.25 | 1.18 | % | 0.02 | 0 | 0 | 0.56 | 0.25 | 0.04 | -0.09 | 10/30/2025 3:59:58 PM EST | |||
| 78.00 | 0.95 | 1.15 | 1.05 | 1.37 | -0.28 | -16.97% | 0.01 | 3 | 8 | 0.55 | 0.24 | 0.04 | -0.09 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 78.50 | 0.85 | 1.05 | 0.95 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.22 | 0.04 | -0.08 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 79.00 | 0.15 | 1.05 | 0.60 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.46 | 0.20 | 0.04 | -0.08 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 79.50 | 0.75 | 0.90 | 0.83 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.18 | 0.03 | -0.07 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 80.00 | 0.60 | 0.80 | 0.70 | 0.95 | -0.25 | -20.84% | 0.01 | 8 | 44 | 0.55 | 0.17 | 0.03 | -0.07 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 80.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.69 | 0.16 | 0.03 | -0.07 | 10/30/2025 3:59:58 PM EST | |||
| 81.00 | 0.15 | 0.90 | 0.53 | 0.76 | -0.24 | -24.00% | 0.01 | 1 | 26 | 0.52 | 0.14 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 81.50 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.82 | 0.13 | 0.03 | -0.06 | 10/30/2025 3:59:58 PM EST | |||
| 82.00 | 0.00 | 1.25 | 0.63 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.77 | 0.12 | 0.03 | -0.06 | 10/21/2025 | 10/30/2025 3:59:58 PM EST |
| 82.50 | 0.40 | 1.20 | 0.80 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.11 | 0.02 | -0.05 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 83.00 | 0.40 | 1.15 | 0.78 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.68 | 0.10 | 0.02 | -0.05 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 84.00 | 0.00 | 0.80 | 0.40 | 3.61 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.08 | 0.02 | -0.04 | 10/21/2025 | 10/30/2025 3:59:58 PM EST |
| 85.00 | 0.10 | 0.85 | 0.48 | 0.34 | -0.71 | -67.62% | 0.01 | 37 | 104 | 0.62 | 0.06 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 86.00 | 0.05 | 0.80 | 0.43 | 0.30 | -0.32 | -51.62% | 0.01 | 1 | 8 | 0.62 | 0.05 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 87.00 | 0.15 | 0.95 | 0.55 | 0.40 | -0.58 | -59.19% | 0.01 | 3 | 21 | 0.72 | 0.04 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 88.00 | 0.00 | 0.65 | 0.33 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.03 | 0.01 | -0.02 | 10/20/2025 | 10/30/2025 3:59:58 PM EST |
| 89.00 | 0.00 | 0.45 | 0.23 | 0.30 | -0.35 | -53.85% | 0.00 | 1 | 1 | 0.77 | 0.03 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.78 | 0.02 | 0.01 | -0.01 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 91.00 | 0.00 | 0.85 | 0.43 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.98 | 0.02 | 0.01 | -0.01 | 10/24/2025 | 10/30/2025 3:59:58 PM EST |
| 92.00 | 0.00 | 0.65 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/30/2025 3:59:58 PM EST |
| 93.00 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.01 | 0.00 | -0.01 | 10/20/2025 | 10/30/2025 3:59:58 PM EST |
| 94.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.06 | 0.01 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.30 | 0.15 | 0.16 | -0.26 | -61.91% | 0.00 | 1 | 45 | 0.61 | -0.06 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.59 | -0.08 | 0.02 | -0.06 | 10/30/2025 3:59:58 PM EST | |||
| 62.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.60 | -0.10 | 0.02 | -0.07 | 10/30/2025 3:59:58 PM EST | |||
| 63.00 | 0.20 | 0.60 | 0.40 | 0.50 | -0.10 | -16.67% | 0.01 | 1 | 8 | 0.51 | -0.13 | 0.03 | -0.08 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 64.00 | 0.30 | 0.80 | 0.55 | % | 0.01 | 0 | 0 | 0.52 | -0.16 | 0.03 | -0.09 | 10/30/2025 3:59:58 PM EST | |||
| 65.00 | 0.70 | 1.00 | 0.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.55 | -0.19 | 0.03 | -0.10 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 66.00 | 1.00 | 1.25 | 1.13 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.56 | -0.23 | 0.04 | -0.10 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 67.00 | 1.35 | 1.50 | 1.43 | % | 0.02 | 0 | 0 | 0.57 | -0.27 | 0.04 | -0.11 | 10/30/2025 3:59:58 PM EST | |||
| 68.00 | 1.65 | 1.85 | 1.75 | 1.90 | +0.05 | +2.71% | 0.03 | 3 | 11 | 0.57 | -0.31 | 0.04 | -0.12 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 69.00 | 2.05 | 2.25 | 2.15 | 2.10 | 0.00 | 0.00% | 0.03 | 1 | 1 | 0.57 | -0.36 | 0.05 | -0.12 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 70.00 | 2.50 | 2.75 | 2.63 | 2.60 | -0.40 | -13.34% | 0.04 | 10 | 67 | 0.58 | -0.40 | 0.05 | -0.12 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 71.00 | 2.95 | 3.20 | 3.08 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.57 | -0.45 | 0.05 | -0.12 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 72.00 | 3.50 | 3.80 | 3.65 | 3.74 | +0.17 | +4.77% | 0.05 | 203 | 459 | 0.58 | -0.50 | 0.05 | -0.12 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 73.00 | 3.10 | 4.80 | 3.95 | 4.28 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.53 | -0.55 | 0.05 | -0.12 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 74.00 | 4.70 | 5.00 | 4.85 | 4.30 | -0.57 | -11.71% | 0.07 | 1 | 16 | 0.58 | -0.60 | 0.05 | -0.11 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 75.00 | 5.30 | 6.60 | 5.95 | 4.82 | -0.08 | -1.64% | 0.08 | 1 | 34 | 0.66 | -0.64 | 0.05 | -0.11 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 76.00 | 5.00 | 6.70 | 5.85 | 6.22 | +0.82 | +15.19% | 0.08 | 7 | 12 | 0.67 | -0.69 | 0.04 | -0.10 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 77.00 | 6.70 | 7.50 | 7.10 | 6.75 | +3.35 | +98.53% | 0.09 | 10 | 21 | 0.61 | -0.73 | 0.04 | -0.09 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 77.50 | 6.20 | 8.60 | 7.40 | % | 0.10 | 0 | 0 | 0.82 | -0.75 | 0.04 | -0.09 | 10/30/2025 3:59:58 PM EST | |||
| 78.00 | 6.60 | 9.00 | 7.80 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.83 | -0.76 | 0.04 | -0.09 | 10/29/2025 | 10/30/2025 3:59:58 PM EST |
| 78.50 | 7.00 | 9.40 | 8.20 | % | 0.10 | 0 | 0 | 0.84 | -0.78 | 0.04 | -0.08 | 10/30/2025 3:59:58 PM EST | |||
| 79.00 | 7.40 | 10.10 | 8.75 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.96 | -0.80 | 0.04 | -0.08 | 10/28/2025 | 10/30/2025 3:59:58 PM EST |
| 79.50 | 7.90 | 9.60 | 8.75 | % | 0.11 | 0 | 0 | 0.72 | -0.82 | 0.03 | -0.07 | 10/30/2025 3:59:58 PM EST | |||
| 80.00 | 8.10 | 10.70 | 9.40 | 8.85 | +0.15 | +1.73% | 0.12 | 14 | 22 | 0.87 | -0.83 | 0.03 | -0.07 | 10/30/2025 | 10/30/2025 3:59:58 PM EST |
| 80.50 | 8.70 | 10.30 | 9.50 | % | 0.12 | 0 | 0 | 0.69 | -0.84 | 0.03 | -0.07 | 10/30/2025 3:59:58 PM EST | |||
| 81.00 | 9.10 | 10.90 | 10.00 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.74 | -0.86 | 0.03 | -0.06 | 10/20/2025 | 10/30/2025 3:59:58 PM EST |
| 81.50 | 9.70 | 11.40 | 10.55 | % | 0.13 | 0 | 0 | 0.76 | -0.87 | 0.03 | -0.06 | 10/30/2025 3:59:58 PM EST | |||
| 82.00 | 9.90 | 12.40 | 11.15 | 6.80 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.90 | -0.88 | 0.03 | -0.06 | 10/20/2025 | 10/30/2025 3:59:58 PM EST |
| 82.50 | 9.60 | 12.90 | 11.25 | % | 0.14 | 0 | 0 | 0.92 | -0.89 | 0.02 | -0.05 | 10/30/2025 3:59:58 PM EST | |||
| 83.00 | 10.90 | 13.30 | 12.10 | 7.40 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.91 | -0.90 | 0.02 | -0.05 | 10/20/2025 | 10/30/2025 3:59:58 PM EST |
| 84.00 | 12.00 | 14.40 | 13.20 | % | 0.16 | 0 | 0 | 0.98 | -0.92 | 0.02 | -0.04 | 10/30/2025 3:59:58 PM EST | |||
| 85.00 | 12.00 | 15.40 | 13.70 | 10.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.02 | -0.94 | 0.02 | -0.03 | 10/17/2025 | 10/30/2025 3:59:58 PM EST |
| 86.00 | 12.90 | 16.40 | 14.65 | % | 0.17 | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.03 | 10/30/2025 3:59:58 PM EST | |||
| 87.00 | 13.90 | 17.60 | 15.75 | % | 0.18 | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.02 | 10/30/2025 3:59:58 PM EST | |||
| 88.00 | 14.90 | 18.50 | 16.70 | % | 0.19 | 0 | 0 | 1.16 | -0.97 | 0.01 | -0.02 | 10/30/2025 3:59:58 PM EST | |||
| 89.00 | 16.70 | 19.60 | 18.15 | % | 0.20 | 0 | 0 | 1.22 | -0.97 | 0.01 | -0.02 | 10/30/2025 3:59:58 PM EST | |||
| 90.00 | 17.70 | 20.50 | 19.10 | % | 0.21 | 0 | 0 | 1.23 | -0.98 | 0.01 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 91.00 | 17.90 | 21.70 | 19.80 | % | 0.22 | 0 | 0 | 1.31 | -0.98 | 0.01 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 92.00 | 18.80 | 22.50 | 20.65 | % | 0.22 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 93.00 | 19.80 | 23.50 | 21.65 | % | 0.23 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 94.00 | 20.80 | 24.40 | 22.60 | % | 0.24 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:58 PM EST | |||
| 95.00 | 21.80 | 25.50 | 23.65 | % | 0.25 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 100.00 | 26.80 | 30.30 | 28.55 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST | |||
| 105.00 | 31.80 | 35.10 | 33.45 | % | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:58 PM EST |