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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 18.30 | 21.00 | 19.65 | % | 0.52 | 0 | 0 | 1.30 | 0.94 | 0.01 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 40.00 | 16.20 | 18.50 | 17.35 | % | 0.43 | 0 | 0 | 0.74 | 0.91 | 0.01 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 42.50 | 14.10 | 16.00 | 15.05 | % | 0.35 | 0 | 0 | 0.77 | 0.87 | 0.01 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 45.00 | 12.10 | 14.20 | 13.15 | 24.00 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.78 | 0.83 | 0.02 | -0.05 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 47.50 | 10.40 | 11.30 | 10.85 | % | 0.23 | 0 | 0 | 0.71 | 0.78 | 0.02 | -0.05 | 1/30/2026 4:00:02 PM EST | |||
| 50.00 | 8.60 | 9.60 | 9.10 | 10.00 | -0.44 | -4.22% | 0.18 | 14 | 30 | 0.69 | 0.72 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 52.50 | 7.00 | 8.20 | 7.60 | % | 0.14 | 0 | 0 | 0.69 | 0.66 | 0.03 | -0.06 | 1/30/2026 4:00:02 PM EST | |||
| 55.00 | 6.00 | 6.60 | 6.30 | 6.27 | -1.10 | -14.93% | 0.11 | 31 | 14 | 0.69 | 0.59 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 57.50 | 4.80 | 5.40 | 5.10 | 5.11 | -1.19 | -18.89% | 0.09 | 110 | 36 | 0.68 | 0.52 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 60.00 | 4.20 | 4.50 | 4.35 | 4.47 | -0.73 | -14.04% | 0.07 | 52 | 49 | 0.71 | 0.46 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 62.50 | 3.30 | 3.70 | 3.50 | 3.60 | -1.12 | -23.73% | 0.06 | 11 | 62 | 0.70 | 0.39 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 65.00 | 2.65 | 3.20 | 2.93 | 2.93 | -0.67 | -18.62% | 0.05 | 97 | 217 | 0.72 | 0.33 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 67.50 | 2.15 | 2.60 | 2.38 | 2.30 | -0.59 | -20.42% | 0.04 | 20 | 96 | 0.72 | 0.29 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 70.00 | 1.85 | 2.05 | 1.95 | 1.93 | -0.77 | -28.52% | 0.03 | 63 | 325 | 0.73 | 0.24 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 72.50 | 1.10 | 1.80 | 1.45 | 1.70 | -0.20 | -10.53% | 0.02 | 4 | 108 | 0.71 | 0.21 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 1.10 | 1.50 | 1.30 | 1.38 | -0.17 | -10.97% | 0.02 | 26 | 334 | 0.74 | 0.18 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 77.50 | 0.95 | 1.20 | 1.08 | 1.10 | -0.31 | -21.99% | 0.01 | 12 | 76 | 0.74 | 0.15 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 0.55 | 1.10 | 0.83 | 1.00 | -0.10 | -9.10% | 0.01 | 43 | 220 | 0.73 | 0.13 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 0.45 | 0.85 | 0.65 | 0.50 | -0.25 | -33.34% | 0.01 | 6 | 193 | 0.77 | 0.10 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 90.00 | 0.25 | 0.90 | 0.58 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.81 | 0.07 | 0.01 | -0.02 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 95.00 | 0.35 | 1.10 | 0.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.93 | 0.05 | 0.01 | -0.02 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 1.50 | 0.75 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.21 | 0.03 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.29 | 0.02 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.10 | -0.06 | 0.01 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 40.00 | 0.60 | 1.00 | 0.80 | 0.65 | -0.10 | -13.34% | 0.02 | 2 | 8 | 0.79 | -0.09 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 42.50 | 0.80 | 1.40 | 1.10 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.76 | -0.13 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 45.00 | 1.35 | 1.90 | 1.63 | 1.55 | +0.15 | +10.72% | 0.04 | 14 | 29 | 0.76 | -0.17 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 47.50 | 1.95 | 2.60 | 2.28 | 2.12 | +0.02 | +0.96% | 0.05 | 20 | 103 | 0.75 | -0.22 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 50.00 | 2.75 | 3.40 | 3.08 | 3.20 | +0.45 | +16.37% | 0.06 | 11 | 143 | 0.74 | -0.28 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 52.50 | 3.50 | 4.50 | 4.00 | 4.00 | % | 0.08 | 3 | 0 | 0.73 | -0.34 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 55.00 | 4.90 | 5.50 | 5.20 | 4.85 | -0.05 | -1.02% | 0.09 | 104 | 104 | 0.73 | -0.41 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 57.50 | 6.00 | 6.60 | 6.30 | 6.00 | -0.20 | -3.23% | 0.11 | 5 | 25 | 0.69 | -0.48 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 60.00 | 7.60 | 8.10 | 7.85 | 7.96 | +0.62 | +8.45% | 0.13 | 18 | 162 | 0.69 | -0.54 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 62.50 | 9.10 | 10.20 | 9.65 | 9.00 | +0.29 | +3.33% | 0.15 | 2 | 37 | 0.71 | -0.61 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 65.00 | 11.20 | 11.90 | 11.55 | 11.26 | +0.36 | +3.31% | 0.18 | 2 | 87 | 0.72 | -0.67 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 67.50 | 13.10 | 14.00 | 13.55 | 12.50 | 0.00 | 0.00% | 0.20 | 0 | 49 | 0.73 | -0.71 | 0.02 | -0.05 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 70.00 | 14.50 | 16.40 | 15.45 | 13.96 | 0.00 | 0.00% | 0.22 | 0 | 39 | 0.69 | -0.76 | 0.02 | -0.05 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 72.50 | 16.60 | 18.40 | 17.50 | 12.15 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.84 | -0.79 | 0.02 | -0.05 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 18.90 | 20.80 | 19.85 | 19.60 | +0.73 | +3.87% | 0.26 | 55 | 21 | 0.88 | -0.82 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 77.50 | 21.00 | 23.00 | 22.00 | 20.05 | 0.00 | 0.00% | 0.28 | 0 | 17 | 0.89 | -0.85 | 0.02 | -0.04 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 23.30 | 25.30 | 24.30 | 17.04 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.90 | -0.87 | 0.01 | -0.04 | 1/21/2026 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 28.00 | 30.10 | 29.05 | % | 0.34 | 0 | 0 | 0.96 | -0.90 | 0.01 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 90.00 | 32.90 | 35.10 | 34.00 | % | 0.38 | 0 | 0 | 1.05 | -0.93 | 0.01 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 95.00 | 37.80 | 40.50 | 39.15 | % | 0.41 | 0 | 0 | 1.22 | -0.95 | 0.01 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 100.00 | 43.00 | 45.10 | 44.05 | 35.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 47.30 | 50.70 | 49.00 | % | 0.47 | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST |