Options Chain for RUBRIK INC. CL A (RBRK) - $74.08 as of 2/4/2025 10:13:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 29.90 | 34.30 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 45.00 | 27.40 | 31.40 | % | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:50 PM EST | |||
| 47.50 | 25.10 | 28.70 | % | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.03 | 2/4/2025 3:59:50 PM EST | |||
| 50.00 | 22.50 | 26.40 | 24.57 | 0.00 | 0.00% | 0 | 8 | 1.13 | 0.95 | 0.01 | -0.03 | 1/28/2025 | 2/4/2025 3:59:50 PM EST |
| 55.00 | 18.20 | 21.20 | % | 0 | 0 | 0.88 | 0.90 | 0.01 | -0.05 | 2/4/2025 3:59:50 PM EST | |||
| 57.50 | 17.60 | 19.70 | % | 0 | 0 | 0.76 | 0.87 | 0.01 | -0.05 | 2/4/2025 3:59:50 PM EST | |||
| 60.00 | 15.90 | 16.50 | 15.50 | -0.60 | -3.73% | 9 | 3 | 0.70 | 0.83 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 62.50 | 14.10 | 15.70 | 14.55 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.79 | 0.01 | -0.07 | 1/31/2025 | 2/4/2025 3:59:50 PM EST |
| 65.00 | 12.40 | 14.00 | 8.67 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.75 | 0.02 | -0.07 | 1/17/2025 | 2/4/2025 3:59:50 PM EST |
| 67.50 | 10.90 | 11.30 | 10.50 | +1.40 | +15.39% | 1 | 12 | 0.71 | 0.70 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 70.00 | 9.40 | 10.80 | 8.95 | +1.25 | +16.24% | 3 | 573 | 0.76 | 0.65 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 72.50 | 8.00 | 8.40 | 7.60 | +0.95 | +14.29% | 20 | 138 | 0.70 | 0.59 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 75.00 | 6.90 | 7.30 | 6.80 | +1.06 | +18.47% | 81 | 144 | 0.70 | 0.54 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 77.50 | 4.20 | 6.20 | 5.40 | +0.70 | +14.90% | 12 | 103 | 0.70 | 0.49 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 80.00 | 4.60 | 5.30 | 4.95 | +1.15 | +30.27% | 33 | 294 | 0.68 | 0.43 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 82.50 | 4.10 | 4.50 | 3.22 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.38 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 85.00 | 3.50 | 4.10 | 3.40 | +0.72 | +26.87% | 53 | 214 | 0.72 | 0.34 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 90.00 | 1.60 | 2.70 | 2.60 | +1.00 | +62.50% | 61 | 58 | 0.65 | 0.26 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 95.00 | 1.30 | 2.35 | 1.41 | +0.17 | +13.71% | 1 | 17 | 0.70 | 0.20 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 100.00 | 1.20 | 1.45 | 1.30 | +0.45 | +52.95% | 4 | 35 | 0.72 | 0.15 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 105.00 | 0.85 | 2.10 | % | 0 | 0 | 0.80 | 0.11 | 0.01 | -0.04 | 2/4/2025 3:59:50 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 | 0.40 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:50 PM EST | |||
| 45.00 | 0.05 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.02 | 0.00 | -0.02 | 1/16/2025 | 2/4/2025 3:59:50 PM EST |
| 47.50 | 0.10 | 0.65 | % | 0 | 0 | 0.77 | -0.04 | 0.00 | -0.03 | 2/4/2025 3:59:50 PM EST | |||
| 50.00 | 0.40 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.05 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 55.00 | 0.90 | 1.10 | 0.78 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.10 | 0.01 | -0.05 | 1/30/2025 | 2/4/2025 3:59:50 PM EST |
| 57.50 | 1.30 | 1.50 | 1.46 | -0.23 | -13.61% | 1 | 29 | 0.74 | -0.13 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 60.00 | 1.10 | 1.95 | 2.26 | -0.14 | -5.84% | 1 | 59 | 0.67 | -0.17 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 62.50 | 2.35 | 2.55 | 3.00 | 0.00 | 0.00% | 0 | 12 | 0.72 | -0.21 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 65.00 | 3.10 | 3.30 | 3.45 | -0.45 | -11.54% | 2 | 29 | 0.72 | -0.25 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 67.50 | 3.90 | 4.20 | 5.00 | 0.00 | 0.00% | 0 | 61 | 0.71 | -0.30 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 70.00 | 4.90 | 5.20 | 6.10 | 0.00 | 0.00% | 0 | 18 | 0.71 | -0.35 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 72.50 | 6.10 | 6.40 | 7.58 | 0.00 | 0.00% | 0 | 17 | 0.71 | -0.41 | 0.02 | -0.08 | 2/3/2025 | 2/4/2025 3:59:50 PM EST |
| 75.00 | 7.40 | 7.70 | 8.10 | +0.40 | +5.20% | 1 | 2 | 0.70 | -0.46 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 77.50 | 8.30 | 9.60 | 9.60 | +0.30 | +3.23% | 2 | 18 | 0.70 | -0.51 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 80.00 | 9.70 | 10.80 | 11.10 | % | 1 | 0 | 0.67 | -0.57 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 3:59:50 PM EST | |
| 82.50 | 11.60 | 14.20 | % | 0 | 0 | 0.77 | -0.62 | 0.02 | -0.08 | 2/4/2025 3:59:50 PM EST | |||
| 85.00 | 12.80 | 14.30 | % | 0 | 0 | 0.64 | -0.66 | 0.02 | -0.08 | 2/4/2025 3:59:50 PM EST | |||
| 90.00 | 17.60 | 18.70 | 18.85 | +1.57 | +9.09% | 2 | 1 | 0.72 | -0.74 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 3:59:50 PM EST |
| 95.00 | 21.80 | 22.80 | % | 0 | 0 | 0.71 | -0.80 | 0.02 | -0.06 | 2/4/2025 3:59:50 PM EST | |||
| 100.00 | 25.50 | 27.50 | % | 0 | 0 | 0.84 | -0.85 | 0.01 | -0.05 | 2/4/2025 3:59:50 PM EST | |||
| 105.00 | 30.20 | 33.60 | % | 0 | 0 | 1.08 | -0.89 | 0.01 | -0.04 | 2/4/2025 3:59:50 PM EST |