Options Chain for RUBRIK INC. CL A (RBRK) - $58.28 as of 1/30/2026 6:53:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 9.80 | 12.30 | 11.05 | % | 0.25 | 0 | 0 | 1.32 | 0.93 | 0.02 | -0.05 | 1/30/2026 4:00:02 PM EST | |||
| 49.00 | 6.60 | 8.60 | 7.60 | % | 0.16 | 0 | 0 | 1.06 | 0.83 | 0.03 | -0.08 | 1/30/2026 4:00:02 PM EST | |||
| 49.50 | 6.20 | 8.10 | 7.15 | % | 0.14 | 0 | 0 | 1.02 | 0.81 | 0.03 | -0.09 | 1/30/2026 4:00:02 PM EST | |||
| 50.00 | 5.00 | 7.70 | 6.35 | % | 0.13 | 0 | 0 | 1.00 | 0.79 | 0.03 | -0.09 | 1/30/2026 4:00:02 PM EST | |||
| 51.00 | 4.20 | 6.90 | 5.55 | % | 0.11 | 0 | 0 | 0.96 | 0.75 | 0.04 | -0.10 | 1/30/2026 4:00:02 PM EST | |||
| 52.00 | 3.90 | 5.20 | 4.55 | % | 0.09 | 0 | 0 | 0.43 | 0.72 | 0.04 | -0.10 | 1/30/2026 4:00:02 PM EST | |||
| 53.00 | 4.00 | 4.50 | 4.25 | 5.27 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.59 | 0.67 | 0.05 | -0.11 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 54.00 | 3.40 | 3.80 | 3.60 | 4.56 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.57 | 0.63 | 0.05 | -0.11 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 55.00 | 2.75 | 3.30 | 3.03 | 3.50 | % | 0.06 | 28 | 0 | 0.58 | 0.58 | 0.05 | -0.11 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 56.00 | 2.35 | 2.70 | 2.53 | 2.52 | % | 0.05 | 24 | 0 | 0.58 | 0.52 | 0.06 | -0.11 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 57.00 | 2.15 | 2.30 | 2.23 | % | 0.04 | 0 | 0 | 0.62 | 0.47 | 0.06 | -0.10 | 1/30/2026 4:00:02 PM EST | |||
| 58.00 | 1.70 | 1.90 | 1.80 | 2.25 | -0.05 | -2.18% | 0.03 | 15 | 19 | 0.61 | 0.41 | 0.06 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 59.00 | 1.10 | 1.55 | 1.33 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | 0.34 | 0.06 | -0.09 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 60.00 | 0.85 | 1.30 | 1.08 | 1.09 | -0.54 | -33.13% | 0.02 | 4 | 29 | 0.59 | 0.28 | 0.05 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 61.00 | 0.25 | 1.05 | 0.65 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.22 | 0.05 | -0.06 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 62.00 | 0.50 | 0.80 | 0.65 | 1.00 | -0.30 | -23.08% | 0.01 | 1 | 114 | 0.57 | 0.17 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 63.00 | 0.05 | 0.90 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.13 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 64.00 | 0.30 | 0.70 | 0.50 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.62 | 0.10 | 0.03 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 65.00 | 0.20 | 0.55 | 0.38 | 0.30 | -0.55 | -64.71% | 0.01 | 1 | 26 | 0.61 | 0.07 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 66.00 | 0.05 | 0.80 | 0.43 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | 0.05 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 67.00 | 0.00 | 0.55 | 0.28 | 0.35 | -1.00 | -74.08% | 0.00 | 1 | 37 | 0.79 | 0.04 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 68.00 | 0.05 | 0.80 | 0.43 | 0.23 | -1.67 | -87.90% | 0.01 | 1 | 25 | 0.71 | 0.02 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.95 | 0.02 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.05 | -16.67% | 0.00 | 6 | 23 | 0.89 | 0.01 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.04 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.08 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 73.00 | 0.00 | 1.15 | 0.58 | 3.86 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.01 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 4:00:02 PM EST |
| 74.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.32 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.84 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 76.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.02 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 77.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 58 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 79.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.15 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 81.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 82.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 83.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 84.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:02 PM EST |
| 86.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 87.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 88.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 89.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.89 | -0.07 | 0.02 | -0.05 | 1/30/2026 4:00:02 PM EST | |||
| 49.00 | 0.30 | 0.80 | 0.55 | 0.25 | % | 0.01 | 2 | 0 | 0.76 | -0.17 | 0.03 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 49.50 | 0.20 | 0.85 | 0.53 | % | 0.01 | 0 | 0 | 0.60 | -0.19 | 0.03 | -0.09 | 1/30/2026 4:00:02 PM EST | |||
| 50.00 | 0.05 | 0.75 | 0.40 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | -0.21 | 0.03 | -0.09 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 51.00 | 0.60 | 0.95 | 0.78 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.61 | -0.25 | 0.04 | -0.10 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 52.00 | 0.80 | 1.20 | 1.00 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.59 | -0.28 | 0.04 | -0.10 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 53.00 | 1.10 | 1.50 | 1.30 | 1.25 | +0.67 | +115.52% | 0.02 | 7 | 3 | 0.59 | -0.33 | 0.05 | -0.11 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 54.00 | 1.45 | 1.85 | 1.65 | 1.27 | -0.07 | -5.23% | 0.03 | 1 | 5 | 0.58 | -0.37 | 0.05 | -0.11 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 55.00 | 1.85 | 2.30 | 2.08 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.58 | -0.42 | 0.05 | -0.11 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 56.00 | 2.30 | 2.75 | 2.53 | 2.27 | +0.83 | +57.64% | 0.05 | 3 | 5 | 0.57 | -0.48 | 0.06 | -0.11 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 57.00 | 2.90 | 3.30 | 3.10 | 3.07 | +0.59 | +23.79% | 0.05 | 7 | 7 | 0.59 | -0.53 | 0.06 | -0.10 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 58.00 | 3.50 | 3.90 | 3.70 | 3.65 | +0.95 | +35.19% | 0.06 | 12 | 8 | 0.57 | -0.59 | 0.06 | -0.09 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 59.00 | 4.20 | 4.60 | 4.40 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.57 | -0.66 | 0.06 | -0.09 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 60.00 | 4.90 | 5.30 | 5.10 | 5.00 | +0.94 | +23.16% | 0.08 | 11 | 48 | 0.56 | -0.72 | 0.05 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 61.00 | 4.70 | 6.60 | 5.65 | 3.57 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.76 | -0.78 | 0.05 | -0.06 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 62.00 | 5.20 | 7.50 | 6.35 | 5.48 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.79 | -0.83 | 0.04 | -0.05 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 63.00 | 6.10 | 8.40 | 7.25 | 6.32 | +0.47 | +8.04% | 0.12 | 1 | 16 | 0.83 | -0.87 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 64.00 | 7.80 | 9.10 | 8.45 | 8.00 | +1.08 | +15.61% | 0.13 | 3 | 2,818 | 0.82 | -0.90 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 65.00 | 8.80 | 9.90 | 9.35 | 9.30 | +0.85 | +10.06% | 0.14 | 6 | 2,467 | 0.78 | -0.93 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 66.00 | 9.00 | 10.90 | 9.95 | 10.00 | +1.90 | +23.46% | 0.15 | 2 | 25 | 0.83 | -0.95 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 67.00 | 9.40 | 12.30 | 10.85 | 10.60 | 0.00 | 0.00% | 0.16 | 0 | 214 | 1.01 | -0.96 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 68.00 | 10.30 | 12.80 | 11.55 | 12.00 | +1.25 | +11.63% | 0.17 | 3 | 22 | 0.88 | -0.98 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 69.00 | 12.50 | 14.00 | 13.25 | 13.50 | +1.80 | +15.39% | 0.19 | 3 | 59 | 1.00 | -0.98 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 70.00 | 12.70 | 15.10 | 13.90 | 13.85 | +1.55 | +12.61% | 0.20 | 11 | 42 | 1.08 | -0.99 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 71.00 | 13.70 | 16.20 | 14.95 | 8.04 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.16 | -0.99 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 72.00 | 14.30 | 17.70 | 16.00 | 6.12 | 0.00 | 0.00% | 0.22 | 0 | 24 | 1.37 | -0.99 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 73.00 | 15.60 | 18.50 | 17.05 | % | 0.23 | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 74.00 | 16.70 | 19.80 | 18.25 | 15.75 | 0.00 | 0.00% | 0.25 | 0 | 26 | 1.49 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 17.30 | 20.20 | 18.75 | 11.15 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 76.00 | 18.50 | 21.20 | 19.85 | 8.43 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 77.00 | 19.60 | 22.20 | 20.90 | 7.94 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:02 PM EST |
| 78.00 | 20.60 | 22.90 | 21.75 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 79.00 | 22.00 | 24.20 | 23.10 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 80.00 | 23.00 | 25.60 | 24.30 | 8.08 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 4:00:02 PM EST |
| 81.00 | 23.30 | 26.20 | 24.75 | % | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 82.00 | 24.20 | 28.10 | 26.15 | 16.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:02 PM EST |
| 83.00 | 25.30 | 28.80 | 27.05 | % | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 84.00 | 26.30 | 29.20 | 27.75 | % | 0.33 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 85.00 | 27.60 | 30.10 | 28.85 | 23.50 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.64 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 86.00 | 28.20 | 31.70 | 29.95 | % | 0.35 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 87.00 | 29.30 | 33.10 | 31.20 | % | 0.36 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 88.00 | 30.30 | 33.20 | 31.75 | % | 0.36 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 89.00 | 31.30 | 34.20 | 32.75 | % | 0.37 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 90.00 | 32.30 | 35.20 | 33.75 | % | 0.38 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 95.00 | 37.20 | 41.10 | 39.15 | % | 0.41 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 100.00 | 42.20 | 46.30 | 44.25 | % | 0.44 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 105.00 | 47.20 | 51.20 | 49.20 | % | 0.47 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 110.00 | 52.10 | 56.30 | 54.20 | % | 0.49 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 115.00 | 57.10 | 61.20 | 59.15 | % | 0.51 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |