Options Chain for RUBRIK INC. CL A (RBRK) - $71.65 as of 1/22/2025 9:15:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 28.30 | 30.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 45.00 | 25.80 | 27.90 | 23.38 | 0.00 | 0.00% | 0 | 15 | 1.56 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 47.50 | 23.10 | 26.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 50.00 | 20.60 | 23.60 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 55.00 | 16.20 | 17.80 | 16.30 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.97 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 57.50 | 13.70 | 16.30 | % | 0 | 0 | 0.96 | 0.94 | 0.01 | -0.03 | 1/21/2025 4:00:02 PM EST | |||
| 60.00 | 11.20 | 12.90 | 11.86 | 0.00 | 0.00% | 0 | 65 | 0.36 | 0.90 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 62.50 | 9.60 | 10.50 | 8.20 | 0.00 | 0.00% | 0 | 370 | 0.43 | 0.85 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 7.50 | 8.30 | 8.30 | +0.50 | +6.41% | 4 | 383 | 0.46 | 0.79 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 67.50 | 5.90 | 6.20 | 6.10 | +0.22 | +3.75% | 10 | 811 | 0.50 | 0.70 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 70.00 | 4.40 | 4.90 | 4.42 | +0.02 | +0.46% | 50 | 1,193 | 0.42 | 0.60 | 0.04 | -0.07 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 72.50 | 3.20 | 3.60 | 3.90 | +0.56 | +16.77% | 5 | 429 | 0.45 | 0.49 | 0.04 | -0.07 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 75.00 | 2.25 | 2.60 | 2.32 | -0.18 | -7.20% | 30 | 1,285 | 0.45 | 0.40 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 77.50 | 1.50 | 1.95 | 1.72 | +0.07 | +4.25% | 2 | 253 | 0.46 | 0.31 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 80.00 | 1.10 | 1.35 | 1.19 | +0.12 | +11.22% | 4 | 207 | 0.46 | 0.23 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 85.00 | 0.45 | 0.70 | 0.70 | +0.17 | +32.08% | 1 | 529 | 0.48 | 0.13 | 0.02 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 90.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 102 | 0.54 | 0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 95.00 | 0.05 | 0.40 | % | 0 | 0 | 0.53 | 0.04 | 0.01 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.01 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 50.00 | 0.05 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 30 | 0.63 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 163 | 0.58 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 57.50 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.51 | -0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 60.00 | 0.35 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 1,699 | 0.49 | -0.10 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 62.50 | 0.65 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 454 | 0.47 | -0.15 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 1.10 | 1.35 | 1.19 | -0.24 | -16.79% | 5 | 323 | 0.47 | -0.21 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 67.50 | 1.80 | 2.05 | 2.00 | -0.14 | -6.55% | 2 | 133 | 0.51 | -0.30 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 70.00 | 2.05 | 3.10 | 3.24 | 0.00 | 0.00% | 0 | 63 | 0.45 | -0.40 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 72.50 | 3.90 | 4.40 | 4.44 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.51 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 75.00 | 5.50 | 6.00 | 6.23 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.60 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 77.50 | 7.20 | 7.90 | 7.60 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.69 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 80.00 | 8.80 | 9.80 | % | 0 | 0 | 0.54 | -0.77 | 0.03 | -0.05 | 1/21/2025 4:00:02 PM EST | |||
| 85.00 | 13.40 | 14.20 | 12.89 | -0.81 | -5.92% | 1 | 6 | 0.52 | -0.87 | 0.02 | -0.03 | 1/22/2025 | 1/21/2025 4:00:02 PM EST |
| 90.00 | 16.80 | 19.70 | % | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.02 | 1/21/2025 4:00:02 PM EST | |||
| 95.00 | 21.90 | 24.50 | % | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 100.00 | 26.90 | 29.50 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 105.00 | 32.10 | 34.60 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 110.00 | 36.40 | 40.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |