Options Chain for RUBRIK INC. CL A (RBRK) - $76.99 as of 10/27/2025 3:52:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 30.10 | 32.70 | 31.40 | % | 0.66 | 0 | 0 | 1.19 | 0.97 | 0.00 | -0.02 | 10/27/2025 3:59:58 PM EST | |||
| 50.00 | 27.70 | 30.30 | 29.00 | 28.20 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.11 | 0.95 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 3:59:58 PM EST |
| 55.00 | 23.00 | 25.80 | 24.40 | % | 0.44 | 0 | 0 | 1.00 | 0.92 | 0.01 | -0.04 | 10/27/2025 3:59:58 PM EST | |||
| 60.00 | 18.90 | 20.90 | 19.90 | 20.50 | 0.00 | 0.00% | 0.33 | 0 | 17 | 0.67 | 0.87 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 65.00 | 14.40 | 17.90 | 16.15 | 16.60 | -0.50 | -2.93% | 0.25 | 4 | 28 | 0.69 | 0.80 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 70.00 | 12.10 | 13.60 | 12.85 | 12.89 | +0.87 | +7.24% | 0.18 | 12 | 14 | 0.71 | 0.72 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 72.50 | 10.50 | 12.00 | 11.25 | 12.00 | 0.00 | 0.00% | 0.16 | 5 | 6 | 0.69 | 0.67 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 75.00 | 8.40 | 10.80 | 9.60 | 10.06 | +0.06 | +0.60% | 0.13 | 2 | 7 | 0.67 | 0.62 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 77.50 | 8.10 | 8.50 | 8.30 | 8.50 | +0.30 | +3.66% | 0.11 | 14 | 9 | 0.66 | 0.57 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 80.00 | 6.90 | 7.30 | 7.10 | 7.25 | +0.25 | +3.58% | 0.09 | 35 | 124 | 0.66 | 0.52 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 82.50 | 6.00 | 6.40 | 6.20 | 6.20 | -0.26 | -4.03% | 0.08 | 5 | 7 | 0.66 | 0.47 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 85.00 | 4.90 | 5.50 | 5.20 | 5.30 | -0.20 | -3.64% | 0.06 | 38 | 73 | 0.65 | 0.42 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 87.50 | 4.20 | 4.80 | 4.50 | 4.71 | +0.11 | +2.40% | 0.05 | 1 | 142 | 0.65 | 0.38 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 90.00 | 3.40 | 4.10 | 3.75 | 3.95 | +0.05 | +1.29% | 0.04 | 25 | 89 | 0.65 | 0.34 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 95.00 | 2.65 | 3.10 | 2.88 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.67 | 0.26 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 100.00 | 1.85 | 2.30 | 2.08 | 2.20 | -0.10 | -4.35% | 0.02 | 6 | 144 | 0.67 | 0.21 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 105.00 | 1.50 | 2.25 | 1.88 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.73 | 0.16 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 110.00 | 0.75 | 1.40 | 1.08 | 1.25 | -0.26 | -17.22% | 0.01 | 36 | 29 | 0.67 | 0.13 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 115.00 | 0.80 | 1.45 | 1.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.10 | 0.01 | -0.03 | 10/20/2025 | 10/27/2025 3:59:58 PM EST |
| 120.00 | 0.05 | 1.40 | 0.73 | 1.00 | -0.44 | -30.56% | 0.01 | 1 | 10 | 0.79 | 0.07 | 0.01 | -0.03 | 10/27/2025 | 10/27/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.02 | 10/27/2025 3:59:58 PM EST | |||
| 50.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.70 | -0.05 | 0.00 | -0.03 | 10/27/2025 3:59:58 PM EST | |||
| 55.00 | 0.45 | 1.20 | 0.83 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 205 | 0.71 | -0.08 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 60.00 | 1.20 | 2.00 | 1.60 | 1.52 | -0.43 | -22.06% | 0.03 | 1 | 18 | 0.72 | -0.13 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 65.00 | 2.20 | 3.40 | 2.80 | 2.35 | -0.54 | -18.69% | 0.04 | 16 | 39 | 0.72 | -0.20 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 70.00 | 4.10 | 5.00 | 4.55 | 4.10 | -0.33 | -7.45% | 0.07 | 9 | 216 | 0.73 | -0.28 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 72.50 | 4.60 | 5.90 | 5.25 | 5.05 | -0.51 | -9.18% | 0.07 | 2 | 10 | 0.69 | -0.33 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 75.00 | 5.70 | 6.70 | 6.20 | 6.76 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.67 | -0.38 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 77.50 | 5.70 | 7.60 | 6.65 | 7.30 | % | 0.09 | 4 | 0 | 0.60 | -0.43 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:58 PM EST | |
| 80.00 | 8.20 | 8.90 | 8.55 | 8.75 | -0.85 | -8.86% | 0.11 | 3 | 29 | 0.65 | -0.48 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 82.50 | 9.70 | 10.40 | 10.05 | 11.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.65 | -0.53 | 0.02 | -0.08 | 10/22/2025 | 10/27/2025 3:59:58 PM EST |
| 85.00 | 11.40 | 12.00 | 11.70 | 13.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.65 | -0.58 | 0.02 | -0.08 | 10/17/2025 | 10/27/2025 3:59:58 PM EST |
| 87.50 | 12.10 | 13.80 | 12.95 | % | 0.15 | 0 | 0 | 0.61 | -0.62 | 0.02 | -0.07 | 10/27/2025 3:59:58 PM EST | |||
| 90.00 | 14.90 | 16.20 | 15.55 | 15.35 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.68 | -0.66 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 95.00 | 18.90 | 19.90 | 19.40 | 19.88 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.67 | -0.74 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 3:59:58 PM EST |
| 100.00 | 22.20 | 24.60 | 23.40 | 22.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.62 | -0.79 | 0.01 | -0.06 | 10/16/2025 | 10/27/2025 3:59:58 PM EST |
| 105.00 | 26.80 | 29.10 | 27.95 | % | 0.27 | 0 | 0 | 0.83 | -0.84 | 0.01 | -0.05 | 10/27/2025 3:59:58 PM EST | |||
| 110.00 | 31.40 | 33.30 | 32.35 | % | 0.29 | 0 | 0 | 0.81 | -0.87 | 0.01 | -0.04 | 10/27/2025 3:59:58 PM EST | |||
| 115.00 | 35.90 | 38.60 | 37.25 | % | 0.32 | 0 | 0 | 0.92 | -0.90 | 0.01 | -0.03 | 10/27/2025 3:59:58 PM EST | |||
| 120.00 | 40.70 | 43.10 | 41.90 | % | 0.35 | 0 | 0 | 0.91 | -0.93 | 0.01 | -0.03 | 10/27/2025 3:59:58 PM EST |