Options Chain for RUBRIK INC. CL A (RBRK) - $69.70 as of 2/21/2025 9:15:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 50.90 | 53.40 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 20.00 | 48.30 | 52.20 | 48.00 | 0.00 | 0.00% | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 4:00:06 PM EST |
| 22.50 | 45.60 | 48.60 | 12.00 | 0.00 | 0.00% | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 2/21/2025 4:00:06 PM EST |
| 25.00 | 43.20 | 46.10 | 47.00 | 0.00 | 0.00% | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:06 PM EST |
| 27.50 | 41.10 | 44.40 | 45.80 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 30.00 | 39.00 | 41.10 | 45.00 | 0.00 | 0.00% | 0 | 110 | 1.86 | 1.00 | 0.00 | -0.01 | 2/5/2025 | 2/21/2025 4:00:06 PM EST |
| 32.50 | 36.40 | 38.70 | 35.00 | 0.00 | 0.00% | 0 | 73 | 1.71 | 0.99 | 0.00 | -0.01 | 12/19/2024 | 2/21/2025 4:00:06 PM EST |
| 35.00 | 34.10 | 36.20 | 42.30 | 0.00 | 0.00% | 0 | 54 | 1.39 | 0.99 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 37.50 | 31.60 | 34.20 | 32.85 | 0.00 | 0.00% | 0 | 28 | 1.36 | 0.98 | 0.00 | -0.02 | 1/27/2025 | 2/21/2025 4:00:06 PM EST |
| 40.00 | 28.10 | 30.30 | 29.92 | -5.08 | -14.52% | 1 | 223 | 0.92 | 0.96 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 42.50 | 27.20 | 28.40 | 23.75 | 0.00 | 0.00% | 0 | 58 | 0.94 | 0.94 | 0.00 | -0.04 | 1/7/2025 | 2/21/2025 4:00:06 PM EST |
| 45.00 | 23.90 | 26.50 | 32.30 | 0.00 | 0.00% | 0 | 252 | 0.55 | 0.93 | 0.01 | -0.03 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 47.50 | 21.20 | 24.80 | 27.20 | 0.00 | 0.00% | 0 | 171 | 0.90 | 0.90 | 0.01 | -0.04 | 1/28/2025 | 2/21/2025 4:00:06 PM EST |
| 50.00 | 19.60 | 21.30 | 21.00 | -0.63 | -2.92% | 1 | 251 | 0.57 | 0.88 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 52.50 | 17.50 | 21.10 | 19.20 | 0.00 | 0.00% | 0 | 55 | 0.77 | 0.86 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 55.00 | 15.20 | 18.20 | 18.10 | -5.30 | -22.65% | 10 | 363 | 0.68 | 0.83 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 57.50 | 13.20 | 16.50 | 17.90 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.79 | 0.01 | -0.06 | 12/13/2024 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 12.20 | 14.40 | 13.26 | -2.34 | -15.00% | 5 | 399 | 0.70 | 0.75 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 62.50 | 11.00 | 12.40 | 13.30 | 0.00 | 0.00% | 0 | 135 | 0.70 | 0.71 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 9.30 | 11.20 | 11.50 | +1.50 | +15.00% | 36 | 252 | 0.71 | 0.66 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 67.50 | 8.50 | 9.10 | 13.70 | 0.00 | 0.00% | 0 | 130 | 0.70 | 0.61 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 7.30 | 8.00 | 7.95 | -0.67 | -7.78% | 8 | 370 | 0.70 | 0.56 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 72.50 | 5.90 | 8.60 | 7.85 | 0.00 | 0.00% | 0 | 292 | 0.76 | 0.51 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 5.20 | 6.50 | 6.00 | -0.78 | -11.51% | 15 | 497 | 0.72 | 0.46 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 77.50 | 3.80 | 5.80 | 5.15 | 0.00 | 0.00% | 0 | 211 | 0.69 | 0.41 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 4.00 | 4.50 | 4.10 | -0.60 | -12.77% | 110 | 387 | 0.71 | 0.36 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 82.50 | 2.20 | 4.60 | 5.60 | 0.00 | 0.00% | 0 | 87 | 0.70 | 0.32 | 0.02 | -0.06 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 2.55 | 3.20 | 3.08 | -0.18 | -5.53% | 55 | 209 | 0.69 | 0.28 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 87.50 | 1.40 | 4.20 | 3.00 | +0.20 | +7.15% | 1 | 2 | 0.73 | 0.24 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 1.95 | 2.35 | 2.25 | -0.52 | -18.78% | 4 | 324 | 0.70 | 0.21 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 0.40 | 1.80 | 2.19 | +0.19 | +9.50% | 3 | 182 | 0.62 | 0.15 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 0.65 | 1.25 | 1.13 | -1.21 | -51.71% | 9 | 117 | 0.65 | 0.11 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 105.00 | 0.35 | 1.40 | 1.50 | 0.00 | 0.00% | 0 | 92 | 0.69 | 0.08 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 110.00 | 0.20 | 0.70 | 0.83 | +0.13 | +18.58% | 30 | 48 | 0.71 | 0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 115.00 | 0.30 | 5.00 | 0.46 | -0.46 | -50.00% | 4 | 1 | 0.75 | 0.04 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/21/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.79 | 0.00 | 0.00% | 0 | 25 | 2.02 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 2/21/2025 4:00:06 PM EST |
| 27.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.86 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 2/21/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 1.35 | 0.03 | 0.00 | 0.00% | 0 | 14 | 1.71 | 0.00 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 32.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.57 | -0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 26 | 1.66 | -0.01 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 4:00:06 PM EST |
| 37.50 | 0.00 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 9 | 1.54 | -0.02 | 0.00 | -0.02 | 1/2/2025 | 2/21/2025 4:00:06 PM EST |
| 40.00 | 0.05 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 182 | 0.93 | -0.04 | 0.00 | -0.03 | 1/16/2025 | 2/21/2025 4:00:06 PM EST |
| 42.50 | 0.10 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 95 | 0.71 | -0.06 | 0.00 | -0.04 | 2/3/2025 | 2/21/2025 4:00:06 PM EST |
| 45.00 | 0.25 | 2.45 | 0.31 | 0.00 | 0.00% | 0 | 132 | 0.95 | -0.07 | 0.01 | -0.03 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 47.50 | 0.55 | 1.55 | 0.34 | 0.00 | 0.00% | 0 | 78 | 0.75 | -0.10 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 50.00 | 0.85 | 1.10 | 1.00 | +0.07 | +7.53% | 1 | 68 | 0.74 | -0.12 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 52.50 | 1.20 | 1.60 | 0.84 | 0.00 | 0.00% | 0 | 299 | 0.74 | -0.14 | 0.01 | -0.05 | 2/10/2025 | 2/21/2025 4:00:06 PM EST |
| 55.00 | 1.00 | 2.30 | 1.33 | 0.00 | 0.00% | 0 | 180 | 0.67 | -0.17 | 0.01 | -0.06 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 57.50 | 2.20 | 2.70 | 1.80 | 0.00 | 0.00% | 0 | 278 | 0.72 | -0.21 | 0.01 | -0.06 | 2/6/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 2.20 | 3.50 | 3.40 | +0.30 | +9.68% | 1 | 318 | 0.68 | -0.25 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 62.50 | 3.80 | 4.30 | 3.86 | 0.00 | 0.00% | 0 | 78 | 0.71 | -0.29 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 4.90 | 5.30 | 5.00 | 0.00 | 0.00% | 0 | 129 | 0.71 | -0.34 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 67.50 | 6.00 | 6.50 | 6.40 | +1.40 | +28.00% | 2 | 172 | 0.71 | -0.39 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 6.80 | 7.80 | 7.60 | +0.68 | +9.83% | 2 | 208 | 0.69 | -0.44 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 72.50 | 7.30 | 9.40 | 8.90 | -0.35 | -3.79% | 2 | 39 | 0.65 | -0.49 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 10.40 | 10.80 | 10.50 | +0.30 | +2.95% | 4 | 192 | 0.72 | -0.54 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 77.50 | 12.10 | 12.50 | 11.00 | -1.00 | -8.34% | 1 | 53 | 0.72 | -0.59 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 13.20 | 14.30 | 13.20 | +0.10 | +0.77% | 10 | 270 | 0.69 | -0.64 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 82.50 | 14.60 | 16.20 | 12.20 | 0.00 | 0.00% | 0 | 8 | 0.66 | -0.68 | 0.02 | -0.06 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 16.80 | 18.10 | 17.90 | 0.00 | 0.00% | 0 | 17 | 0.67 | -0.72 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 87.50 | 18.10 | 20.30 | % | 0 | 0 | 0.63 | -0.76 | 0.02 | -0.06 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 21.00 | 22.40 | 16.60 | 0.00 | 0.00% | 0 | 15 | 0.68 | -0.79 | 0.02 | -0.05 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 95.00 | 24.90 | 26.80 | 25.60 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.85 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 100.00 | 30.80 | 31.40 | % | 0 | 0 | 0.74 | -0.89 | 0.01 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 105.00 | 34.90 | 37.10 | % | 0 | 0 | 1.00 | -0.92 | 0.01 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 110.00 | 39.20 | 42.00 | % | 0 | 0 | 1.06 | -0.94 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 115.00 | 43.70 | 46.90 | % | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST |