Options Chain for RUBRIK INC. CL A (RBRK) - $82.82 as of 10/3/2025 9:40:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.50 | 30.40 | 28.45 | 28.75 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.12 | 0.98 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 60.00 | 21.80 | 25.10 | 23.45 | 22.14 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.89 | 0.95 | 0.01 | -0.02 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 18.80 | 19.20 | 19.00 | 20.35 | +0.25 | +1.25% | 0.29 | 3 | 7 | 0.53 | 0.91 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 67.50 | 16.70 | 17.50 | 17.10 | 17.18 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.58 | 0.87 | 0.01 | -0.04 | 9/23/2025 | 10/3/2025 3:59:58 PM EST |
| 70.00 | 13.10 | 15.10 | 14.10 | 16.10 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.58 | 0.83 | 0.02 | -0.05 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 72.50 | 12.10 | 13.20 | 12.65 | 12.50 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.51 | 0.79 | 0.02 | -0.05 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 75.00 | 11.10 | 11.40 | 11.25 | 12.52 | +1.02 | +8.87% | 0.15 | 2 | 46 | 0.55 | 0.74 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 77.50 | 9.60 | 9.80 | 9.70 | 10.60 | -0.32 | -2.93% | 0.13 | 4 | 117 | 0.55 | 0.68 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 8.10 | 8.40 | 8.25 | 8.20 | -1.00 | -10.87% | 0.10 | 65 | 322 | 0.55 | 0.62 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 82.50 | 6.90 | 7.10 | 7.00 | 7.40 | -0.50 | -6.33% | 0.08 | 42 | 181 | 0.55 | 0.56 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 85.00 | 5.70 | 6.00 | 5.85 | 6.28 | -0.52 | -7.65% | 0.07 | 154 | 581 | 0.54 | 0.50 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 87.50 | 4.80 | 5.00 | 4.90 | 5.40 | -0.10 | -1.82% | 0.06 | 25 | 29 | 0.55 | 0.44 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 4.00 | 4.20 | 4.10 | 4.10 | -0.55 | -11.83% | 0.05 | 51 | 366 | 0.55 | 0.39 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 95.00 | 2.65 | 2.85 | 2.75 | 2.77 | -0.53 | -16.07% | 0.03 | 12 | 185 | 0.55 | 0.29 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 100.00 | 1.80 | 1.95 | 1.88 | 1.92 | -0.39 | -16.89% | 0.02 | 40 | 603 | 0.56 | 0.22 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 105.00 | 1.20 | 1.35 | 1.28 | 1.30 | -0.40 | -23.53% | 0.01 | 1 | 357 | 0.57 | 0.16 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 110.00 | 0.80 | 0.95 | 0.88 | 0.95 | -0.21 | -18.11% | 0.01 | 9 | 783 | 0.58 | 0.11 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 115.00 | 0.55 | 0.65 | 0.60 | 0.65 | -0.20 | -23.53% | 0.01 | 11 | 12 | 0.58 | 0.08 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 120.00 | 0.35 | 0.50 | 0.43 | 0.57 | +0.04 | +7.55% | 0.00 | 4 | 151 | 0.60 | 0.05 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.76 | -0.02 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 60.00 | 0.10 | 0.65 | 0.38 | 0.38 | -0.04 | -9.53% | 0.01 | 30 | 221 | 0.55 | -0.05 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 0.80 | 0.90 | 0.85 | 0.84 | +0.06 | +7.70% | 0.01 | 186 | 1,002 | 0.56 | -0.09 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 67.50 | 1.10 | 1.25 | 1.18 | 1.10 | 0.00 | 0.00% | 0.02 | 1 | 97 | 0.55 | -0.13 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 70.00 | 1.45 | 1.70 | 1.58 | 1.63 | +0.08 | +5.17% | 0.02 | 30 | 754 | 0.54 | -0.17 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 72.50 | 2.20 | 2.30 | 2.25 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 272 | 0.55 | -0.21 | 0.02 | -0.05 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 75.00 | 2.90 | 3.10 | 3.00 | 3.10 | +0.25 | +8.78% | 0.04 | 4 | 243 | 0.55 | -0.26 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 77.50 | 3.80 | 4.00 | 3.90 | 3.60 | -0.70 | -16.28% | 0.05 | 4 | 55 | 0.54 | -0.32 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 4.80 | 5.00 | 4.90 | 4.70 | +0.05 | +1.08% | 0.06 | 17 | 251 | 0.54 | -0.38 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 82.50 | 6.00 | 6.30 | 6.15 | 6.01 | +0.31 | +5.44% | 0.07 | 33 | 92 | 0.54 | -0.44 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 85.00 | 7.40 | 7.70 | 7.55 | 7.32 | +0.38 | +5.48% | 0.09 | 70 | 54 | 0.54 | -0.50 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 87.50 | 8.90 | 9.30 | 9.10 | 10.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | -0.56 | 0.02 | -0.07 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 10.60 | 10.90 | 10.75 | 12.60 | 0.00 | 0.00% | 0.12 | 0 | 98 | 0.54 | -0.61 | 0.02 | -0.07 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 95.00 | 13.90 | 14.60 | 14.25 | % | 0.15 | 0 | 0 | 0.53 | -0.71 | 0.02 | -0.06 | 10/3/2025 3:59:58 PM EST | |||
| 100.00 | 18.40 | 19.20 | 18.80 | 19.34 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.58 | -0.78 | 0.02 | -0.05 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 105.00 | 22.00 | 23.90 | 22.95 | % | 0.22 | 0 | 0 | 0.68 | -0.84 | 0.01 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 110.00 | 27.10 | 28.30 | 27.70 | % | 0.25 | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 115.00 | 30.80 | 33.10 | 31.95 | % | 0.28 | 0 | 0 | 0.73 | -0.92 | 0.01 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 120.00 | 35.70 | 38.00 | 36.85 | % | 0.31 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.02 | 10/3/2025 3:59:58 PM EST |