Options Chain for RUBRIK INC. CL A (RBRK) - $47.18 as of 3/25/2026 8:27:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.20 | 19.30 | 17.25 | % | 0.57 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:41 PM EST | |||
| 35.00 | 10.50 | 13.70 | 12.10 | % | 0.35 | 0 | 0 | 1.63 | 0.98 | 0.01 | -0.02 | 3/25/2026 3:59:41 PM EST | |||
| 40.00 | 6.40 | 8.80 | 7.60 | % | 0.19 | 0 | 0 | 1.15 | 0.88 | 0.03 | -0.05 | 3/25/2026 3:59:41 PM EST | |||
| 41.00 | 5.90 | 8.30 | 7.10 | % | 0.17 | 0 | 0 | 1.15 | 0.85 | 0.03 | -0.06 | 3/25/2026 3:59:41 PM EST | |||
| 42.00 | 5.10 | 7.10 | 6.10 | % | 0.15 | 0 | 0 | 1.04 | 0.82 | 0.04 | -0.07 | 3/25/2026 3:59:41 PM EST | |||
| 43.00 | 4.00 | 6.00 | 5.00 | % | 0.12 | 0 | 0 | 0.91 | 0.77 | 0.04 | -0.07 | 3/25/2026 3:59:41 PM EST | |||
| 44.00 | 4.20 | 4.70 | 4.45 | % | 0.10 | 0 | 0 | 0.62 | 0.73 | 0.05 | -0.08 | 3/25/2026 3:59:41 PM EST | |||
| 45.00 | 3.50 | 4.00 | 3.75 | % | 0.08 | 0 | 0 | 0.61 | 0.67 | 0.06 | -0.08 | 3/25/2026 3:59:41 PM EST | |||
| 46.00 | 2.90 | 3.40 | 3.15 | % | 0.07 | 0 | 0 | 0.61 | 0.61 | 0.06 | -0.08 | 3/25/2026 3:59:41 PM EST | |||
| 47.00 | 2.40 | 2.80 | 2.60 | % | 0.06 | 0 | 10 | 0.61 | 0.55 | 0.06 | -0.09 | 3/25/2026 3:59:41 PM EST | |||
| 48.00 | 1.80 | 2.30 | 2.05 | % | 0.04 | 0 | 0 | 0.59 | 0.49 | 0.06 | -0.08 | 3/25/2026 3:59:41 PM EST | |||
| 48.50 | 1.65 | 2.10 | 1.88 | % | 0.04 | 0 | 0 | 0.60 | 0.46 | 0.06 | -0.08 | 3/25/2026 3:59:41 PM EST | |||
| 49.00 | 1.50 | 1.90 | 1.70 | 2.50 | +0.15 | +6.39% | 0.03 | 1 | 3 | 0.60 | 0.43 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:41 PM EST |
| 49.50 | 1.30 | 1.70 | 1.50 | % | 0.03 | 0 | 0 | 0.59 | 0.39 | 0.06 | -0.08 | 3/25/2026 3:59:41 PM EST | |||
| 50.00 | 1.10 | 1.75 | 1.43 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.62 | 0.36 | 0.06 | -0.08 | 3/24/2026 | 3/25/2026 3:59:41 PM EST |
| 51.00 | 0.85 | 1.25 | 1.05 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.59 | 0.31 | 0.06 | -0.07 | 3/24/2026 | 3/25/2026 3:59:41 PM EST |
| 52.00 | 0.60 | 1.00 | 0.80 | 0.90 | -0.40 | -30.77% | 0.02 | 31 | 23 | 0.59 | 0.25 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:41 PM EST |
| 53.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.40 | -38.10% | 0.01 | 5 | 12 | 0.60 | 0.21 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:41 PM EST |
| 54.00 | 0.20 | 0.85 | 0.53 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.60 | 0.17 | 0.04 | -0.05 | 3/23/2026 | 3/25/2026 3:59:41 PM EST |
| 55.00 | 0.25 | 0.45 | 0.35 | 0.37 | -0.31 | -45.59% | 0.01 | 1 | 43 | 0.59 | 0.13 | 0.04 | -0.04 | 3/25/2026 | 3/25/2026 3:59:41 PM EST |
| 56.00 | 0.15 | 0.55 | 0.35 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.62 | 0.10 | 0.03 | -0.03 | 3/23/2026 | 3/25/2026 3:59:41 PM EST |
| 57.00 | 0.00 | 0.50 | 0.25 | 0.40 | -0.18 | -31.04% | 0.00 | 7 | 7 | 0.76 | 0.08 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 3:59:41 PM EST |
| 58.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 4 | 15 | 0.76 | 0.06 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:41 PM EST |
| 59.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 2 | 0.81 | 0.05 | 0.02 | -0.02 | 3/25/2026 3:59:41 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.85 | 0.04 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 3:59:41 PM EST |
| 61.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 9 | 0.86 | 0.03 | 0.01 | -0.01 | 3/25/2026 3:59:41 PM EST | |||
| 62.00 | 0.00 | 0.35 | 0.18 | 0.23 | -0.14 | -37.84% | 0.00 | 1 | 4 | 0.90 | 0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:41 PM EST |
| 63.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 24 | 0.94 | 0.01 | 0.01 | -0.01 | 3/25/2026 3:59:41 PM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.15 | -50.00% | 0.01 | 7 | 27 | 0.87 | 0.01 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:41 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.90 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:41 PM EST |
| 66.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 8 | 1.17 | 0.01 | 0.00 | 0.00 | 3/25/2026 3:59:41 PM EST | |||
| 67.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:41 PM EST | |||
| 68.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:41 PM EST | |||
| 69.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:41 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:41 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 46 | 1.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:41 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.44 | -0.02 | 0.01 | -0.02 | 3/25/2026 3:59:41 PM EST | |||
| 40.00 | 0.35 | 0.90 | 0.63 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.81 | -0.12 | 0.03 | -0.05 | 3/24/2026 | 3/25/2026 3:59:41 PM EST |
| 41.00 | 0.25 | 0.95 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | -0.15 | 0.03 | -0.06 | 3/24/2026 | 3/25/2026 3:59:41 PM EST |
| 42.00 | 0.60 | 0.95 | 0.78 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.71 | -0.18 | 0.04 | -0.07 | 3/24/2026 | 3/25/2026 3:59:41 PM EST |
| 43.00 | 0.70 | 1.15 | 0.93 | % | 0.02 | 0 | 8 | 0.67 | -0.23 | 0.04 | -0.07 | 3/25/2026 3:59:41 PM EST | |||
| 44.00 | 1.00 | 1.40 | 1.20 | 1.30 | % | 0.03 | 1 | 3 | 0.67 | -0.27 | 0.05 | -0.08 | 3/25/2026 | 3/25/2026 3:59:41 PM EST | |
| 45.00 | 1.30 | 1.75 | 1.53 | 1.53 | +0.08 | +5.52% | 0.03 | 13 | 37 | 0.66 | -0.33 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:41 PM EST |
| 46.00 | 1.60 | 2.05 | 1.83 | 2.13 | % | 0.04 | 6 | 2 | 0.63 | -0.39 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:41 PM EST | |
| 47.00 | 2.10 | 2.45 | 2.28 | 2.34 | +0.36 | +18.19% | 0.05 | 40 | 11 | 0.63 | -0.45 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 3:59:41 PM EST |
| 48.00 | 2.55 | 3.10 | 2.83 | 2.78 | +0.40 | +16.81% | 0.06 | 2 | 8 | 0.63 | -0.51 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:41 PM EST |
| 48.50 | 2.80 | 3.50 | 3.15 | % | 0.06 | 0 | 0 | 0.64 | -0.54 | 0.06 | -0.08 | 3/25/2026 3:59:41 PM EST | |||
| 49.00 | 3.20 | 3.70 | 3.45 | 3.74 | +1.79 | +91.80% | 0.07 | 6 | 5 | 0.64 | -0.57 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:41 PM EST |
| 49.50 | 3.40 | 4.10 | 3.75 | % | 0.08 | 0 | 0 | 0.63 | -0.61 | 0.06 | -0.08 | 3/25/2026 3:59:41 PM EST | |||
| 50.00 | 3.90 | 4.30 | 4.10 | 3.35 | -0.20 | -5.64% | 0.08 | 1 | 12 | 0.64 | -0.64 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:41 PM EST |
| 51.00 | 4.50 | 5.00 | 4.75 | 2.95 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.71 | -0.69 | 0.06 | -0.07 | 3/23/2026 | 3/25/2026 3:59:41 PM EST |
| 52.00 | 4.70 | 6.90 | 5.80 | % | 0.11 | 0 | 13 | 1.01 | -0.75 | 0.05 | -0.06 | 3/25/2026 3:59:41 PM EST | |||
| 53.00 | 5.60 | 7.50 | 6.55 | 5.00 | % | 0.12 | 1 | 23 | 0.97 | -0.79 | 0.05 | -0.06 | 3/25/2026 | 3/25/2026 3:59:41 PM EST | |
| 54.00 | 6.50 | 8.10 | 7.30 | 6.20 | 0.00 | 0.00% | 0.14 | 0 | 121 | 0.92 | -0.83 | 0.04 | -0.05 | 3/24/2026 | 3/25/2026 3:59:41 PM EST |
| 55.00 | 7.00 | 8.90 | 7.95 | % | 0.14 | 0 | 3 | 0.93 | -0.87 | 0.04 | -0.04 | 3/25/2026 3:59:41 PM EST | |||
| 56.00 | 8.50 | 10.00 | 9.25 | % | 0.17 | 0 | 2 | 1.02 | -0.90 | 0.03 | -0.03 | 3/25/2026 3:59:41 PM EST | |||
| 57.00 | 9.40 | 10.60 | 10.00 | % | 0.18 | 0 | 69 | 0.94 | -0.92 | 0.02 | -0.03 | 3/25/2026 3:59:41 PM EST | |||
| 58.00 | 9.90 | 11.80 | 10.85 | % | 0.19 | 0 | 0 | 1.06 | -0.94 | 0.02 | -0.02 | 3/25/2026 3:59:41 PM EST | |||
| 59.00 | 11.40 | 12.80 | 12.10 | % | 0.21 | 0 | 0 | 1.12 | -0.95 | 0.02 | -0.02 | 3/25/2026 3:59:41 PM EST | |||
| 60.00 | 10.80 | 14.40 | 12.60 | 8.90 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.31 | -0.96 | 0.01 | -0.01 | 3/23/2026 | 3/25/2026 3:59:41 PM EST |
| 61.00 | 13.10 | 14.70 | 13.90 | % | 0.23 | 0 | 1 | 1.18 | -0.97 | 0.01 | -0.01 | 3/25/2026 3:59:41 PM EST | |||
| 62.00 | 14.10 | 15.70 | 14.90 | % | 0.24 | 0 | 2 | 1.23 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:41 PM EST | |||
| 63.00 | 15.10 | 16.60 | 15.85 | % | 0.25 | 0 | 1 | 1.23 | -0.99 | 0.01 | -0.01 | 3/25/2026 3:59:41 PM EST | |||
| 64.00 | 16.30 | 17.30 | 16.80 | 16.60 | % | 0.26 | 4 | 7 | 1.13 | -0.99 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:41 PM EST | |
| 65.00 | 17.10 | 18.50 | 17.80 | 14.06 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.27 | -0.99 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:41 PM EST |
| 66.00 | 16.70 | 20.20 | 18.45 | 14.91 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.60 | -0.99 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:41 PM EST |
| 67.00 | 17.70 | 21.70 | 19.70 | % | 0.29 | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:41 PM EST | |||
| 68.00 | 19.00 | 22.00 | 20.50 | % | 0.30 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:41 PM EST | |||
| 69.00 | 19.70 | 23.40 | 21.55 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:41 PM EST | |||
| 70.00 | 20.70 | 24.70 | 22.70 | % | 0.32 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:41 PM EST | |||
| 75.00 | 25.80 | 29.20 | 27.50 | % | 0.37 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:41 PM EST |