Options Chain for RUBRIK INC. CL A (RBRK) - $54.02 as of 3/13/2026 10:15:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.40 | 31.80 | 29.60 | 31.35 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.45 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 27.50 | 25.10 | 29.50 | 27.30 | % | 0.99 | 0 | 0 | 2.20 | 0.99 | 0.00 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 30.00 | 22.80 | 26.90 | 24.85 | 26.99 | 0.00 | 0.00% | 0.83 | 0 | 64 | 1.73 | 0.98 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 32.50 | 21.30 | 24.30 | 22.80 | 18.45 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.77 | 0.97 | 0.00 | -0.02 | 2/24/2026 | 3/12/2026 4:00:01 PM EST |
| 35.00 | 18.90 | 22.20 | 20.55 | 16.42 | 0.00 | 0.00% | 0.59 | 0 | 15 | 1.69 | 0.95 | 0.01 | -0.03 | 2/24/2026 | 3/12/2026 4:00:01 PM EST |
| 37.50 | 17.30 | 19.20 | 18.25 | % | 0.49 | 0 | 0 | 1.14 | 0.92 | 0.01 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 40.00 | 15.10 | 17.20 | 16.15 | 17.30 | 0.00 | 0.00% | 0.40 | 0 | 52 | 1.19 | 0.88 | 0.01 | -0.05 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 42.50 | 13.10 | 15.40 | 14.25 | 13.02 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.16 | 0.84 | 0.01 | -0.06 | 3/2/2026 | 3/12/2026 4:00:01 PM EST |
| 45.00 | 11.40 | 13.40 | 12.40 | 10.00 | 0.00 | 0.00% | 0.28 | 0 | 31 | 1.08 | 0.79 | 0.02 | -0.07 | 2/25/2026 | 3/12/2026 4:00:01 PM EST |
| 47.50 | 9.60 | 10.70 | 10.15 | 10.40 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.96 | 0.73 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 50.00 | 8.00 | 9.00 | 8.50 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 306 | 0.93 | 0.67 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 52.50 | 7.00 | 7.80 | 7.40 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 128 | 0.96 | 0.61 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 55.00 | 5.20 | 7.50 | 6.35 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 534 | 1.03 | 0.54 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 57.50 | 4.70 | 5.60 | 5.15 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 160 | 0.94 | 0.48 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 60.00 | 3.70 | 4.70 | 4.20 | 4.15 | 0.00 | 0.00% | 0.07 | 0 | 1,061 | 0.96 | 0.42 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 62.50 | 2.80 | 3.80 | 3.30 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 151 | 0.90 | 0.37 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 65.00 | 2.50 | 2.85 | 2.68 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 2,831 | 0.91 | 0.32 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 67.50 | 1.85 | 2.70 | 2.28 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 186 | 0.92 | 0.27 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 70.00 | 1.50 | 1.90 | 1.70 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1,453 | 0.91 | 0.23 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 72.50 | 0.20 | 2.00 | 1.10 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 2,055 | 0.96 | 0.19 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 75.00 | 1.00 | 1.40 | 1.20 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 1,177 | 0.92 | 0.16 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 77.50 | 0.60 | 1.30 | 0.95 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 506 | 0.90 | 0.13 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 80.00 | 0.65 | 0.85 | 0.75 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 1,322 | 0.90 | 0.11 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 82.50 | 0.50 | 0.90 | 0.70 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 329 | 0.93 | 0.09 | 0.01 | -0.04 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 85.00 | 0.40 | 0.70 | 0.55 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1,020 | 0.94 | 0.07 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.04 | 0.06 | 0.01 | -0.03 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 90.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,067 | 0.89 | 0.05 | 0.01 | -0.02 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 92.50 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.05 | 0.04 | 0.01 | -0.02 | 3/4/2026 | 3/12/2026 4:00:01 PM EST |
| 95.00 | 0.20 | 0.75 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,369 | 0.97 | 0.04 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 97.50 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.92 | 0.03 | 0.00 | -0.02 | 2/27/2026 | 3/12/2026 4:00:01 PM EST |
| 100.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 851 | 0.97 | 0.03 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 105.00 | 0.10 | 2.25 | 1.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 315 | 1.34 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.05 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.38 | 0.01 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,524 | 1.15 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.36 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 370 | 1.70 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/12/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.93 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 3/12/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.64 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.45 | 0.23 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | -0.01 | 0.00 | -0.01 | 3/9/2026 | 3/12/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.20 | -0.02 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 32.50 | 0.05 | 0.50 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.95 | -0.03 | 0.00 | -0.02 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 35.00 | 0.05 | 0.95 | 0.50 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.92 | -0.05 | 0.01 | -0.03 | 3/9/2026 | 3/12/2026 4:00:01 PM EST |
| 37.50 | 0.40 | 1.15 | 0.78 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.97 | -0.08 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 40.00 | 0.85 | 1.50 | 1.18 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.94 | -0.12 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 42.50 | 0.95 | 2.05 | 1.50 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.91 | -0.16 | 0.01 | -0.06 | 3/5/2026 | 3/12/2026 4:00:01 PM EST |
| 45.00 | 2.20 | 2.50 | 2.35 | 2.37 | 0.00 | 0.00% | 0.05 | 0 | 186 | 0.95 | -0.21 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 47.50 | 2.60 | 3.50 | 3.05 | 3.08 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.92 | -0.27 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 50.00 | 3.70 | 4.40 | 4.05 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 209 | 0.91 | -0.33 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 52.50 | 4.80 | 5.60 | 5.20 | 5.24 | 0.00 | 0.00% | 0.10 | 0 | 54 | 0.92 | -0.39 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 55.00 | 6.30 | 6.90 | 6.60 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 577 | 0.92 | -0.46 | 0.02 | -0.09 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 57.50 | 7.50 | 8.30 | 7.90 | 7.87 | 0.00 | 0.00% | 0.14 | 0 | 68 | 0.89 | -0.52 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 60.00 | 8.70 | 10.10 | 9.40 | 7.83 | 0.00 | 0.00% | 0.16 | 0 | 440 | 0.86 | -0.58 | 0.03 | -0.09 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 62.50 | 10.50 | 11.80 | 11.15 | 10.05 | 0.00 | 0.00% | 0.18 | 0 | 297 | 0.86 | -0.63 | 0.02 | -0.08 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 65.00 | 12.30 | 13.70 | 13.00 | 12.76 | 0.00 | 0.00% | 0.20 | 0 | 322 | 0.84 | -0.69 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 67.50 | 14.40 | 16.80 | 15.60 | 16.19 | 0.00 | 0.00% | 0.23 | 0 | 2,413 | 0.84 | -0.73 | 0.02 | -0.07 | 3/3/2026 | 3/12/2026 4:00:01 PM EST |
| 70.00 | 15.90 | 17.80 | 16.85 | 16.73 | 0.00 | 0.00% | 0.24 | 0 | 1,206 | 0.78 | -0.77 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 72.50 | 18.00 | 20.10 | 19.05 | 18.33 | 0.00 | 0.00% | 0.26 | 0 | 118 | 0.70 | -0.81 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 75.00 | 20.30 | 22.40 | 21.35 | 20.69 | 0.00 | 0.00% | 0.28 | 0 | 371 | 1.02 | -0.84 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 77.50 | 21.80 | 24.60 | 23.20 | 24.60 | 0.00 | 0.00% | 0.30 | 0 | 168 | 1.04 | -0.87 | 0.01 | -0.05 | 3/2/2026 | 3/12/2026 4:00:01 PM EST |
| 80.00 | 24.20 | 26.80 | 25.50 | 23.85 | 0.00 | 0.00% | 0.32 | 0 | 235 | 1.10 | -0.89 | 0.01 | -0.04 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 82.50 | 27.10 | 29.50 | 28.30 | 34.42 | 0.00 | 0.00% | 0.34 | 0 | 171 | 1.16 | -0.91 | 0.01 | -0.04 | 2/24/2026 | 3/12/2026 4:00:01 PM EST |
| 85.00 | 29.60 | 32.20 | 30.90 | 22.70 | 0.00 | 0.00% | 0.36 | 0 | 136 | 1.14 | -0.93 | 0.01 | -0.03 | 1/27/2026 | 3/12/2026 4:00:01 PM EST |
| 87.50 | 32.10 | 34.00 | 33.05 | 20.80 | 0.00 | 0.00% | 0.38 | 0 | 92 | 1.19 | -0.94 | 0.01 | -0.03 | 1/14/2026 | 3/12/2026 4:00:01 PM EST |
| 90.00 | 33.80 | 37.50 | 35.65 | 42.34 | 0.00 | 0.00% | 0.40 | 0 | 191 | 1.26 | -0.95 | 0.01 | -0.02 | 2/23/2026 | 3/12/2026 4:00:01 PM EST |
| 92.50 | 36.30 | 39.10 | 37.70 | 27.07 | 0.00 | 0.00% | 0.41 | 0 | 42 | 1.31 | -0.96 | 0.01 | -0.02 | 1/20/2026 | 3/12/2026 4:00:01 PM EST |
| 95.00 | 38.70 | 41.90 | 40.30 | 42.13 | 0.00 | 0.00% | 0.42 | 0 | 46 | 1.43 | -0.96 | 0.01 | -0.02 | 2/17/2026 | 3/12/2026 4:00:01 PM EST |
| 97.50 | 41.90 | 44.20 | 43.05 | 33.85 | 0.00 | 0.00% | 0.44 | 0 | 21 | 1.43 | -0.97 | 0.00 | -0.02 | 1/27/2026 | 3/12/2026 4:00:01 PM EST |
| 100.00 | 44.30 | 46.60 | 45.45 | 52.78 | 0.00 | 0.00% | 0.45 | 0 | 116 | 1.44 | -0.97 | 0.00 | -0.01 | 2/23/2026 | 3/12/2026 4:00:01 PM EST |
| 105.00 | 48.60 | 52.90 | 50.75 | 18.90 | 0.00 | 0.00% | 0.48 | 0 | 21 | 1.77 | -0.99 | 0.00 | -0.01 | 12/9/2025 | 3/12/2026 4:00:01 PM EST |
| 110.00 | 53.50 | 57.80 | 55.65 | 42.45 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.85 | -0.99 | 0.00 | -0.01 | 11/19/2025 | 3/12/2026 4:00:01 PM EST |
| 115.00 | 58.50 | 63.50 | 61.00 | 36.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 10/1/2025 | 3/12/2026 4:00:01 PM EST |
| 120.00 | 63.50 | 68.50 | 66.00 | 30.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 3/12/2026 4:00:01 PM EST |
| 125.00 | 68.50 | 73.50 | 71.00 | 43.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 3/12/2026 4:00:01 PM EST |
| 130.00 | 73.50 | 78.50 | 76.00 | % | 0.58 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 135.00 | 78.50 | 83.40 | 80.95 | % | 0.60 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 140.00 | 83.50 | 88.50 | 86.00 | % | 0.61 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 145.00 | 88.50 | 93.40 | 90.95 | % | 0.63 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST |