Options Chain for RUBRIK INC. CL A (RBRK) - $57.36 as of 3/12/2026 6:54:28 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 | 22.80 | 26.90 | 24.85 | % | 0.83 | 0 | 0 | 1.84 | 0.98 | 0.00 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 35.00 | 18.80 | 22.30 | 20.55 | % | 0.59 | 0 | 0 | 1.54 | 0.94 | 0.01 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 40.00 | 14.60 | 17.70 | 16.15 | % | 0.40 | 0 | 0 | 1.29 | 0.87 | 0.01 | -0.05 | 3/12/2026 4:00:01 PM EST | |||
| 42.00 | 12.90 | 16.50 | 14.70 | % | 0.35 | 0 | 0 | 0.86 | 0.84 | 0.01 | -0.06 | 3/12/2026 4:00:01 PM EST | |||
| 43.00 | 12.00 | 15.40 | 13.70 | % | 0.32 | 0 | 0 | 0.87 | 0.82 | 0.01 | -0.06 | 3/12/2026 4:00:01 PM EST | |||
| 44.00 | 10.80 | 14.30 | 12.55 | % | 0.29 | 0 | 0 | 0.96 | 0.80 | 0.02 | -0.06 | 3/12/2026 4:00:01 PM EST | |||
| 45.00 | 11.00 | 13.60 | 12.30 | % | 0.27 | 0 | 0 | 0.94 | 0.78 | 0.02 | -0.06 | 3/12/2026 4:00:01 PM EST | |||
| 46.00 | 9.50 | 12.90 | 11.20 | % | 0.24 | 0 | 0 | 0.96 | 0.76 | 0.02 | -0.07 | 3/12/2026 4:00:01 PM EST | |||
| 47.00 | 9.30 | 13.00 | 11.15 | % | 0.24 | 0 | 0 | 0.98 | 0.74 | 0.02 | -0.07 | 3/12/2026 4:00:01 PM EST | |||
| 48.00 | 9.40 | 10.80 | 10.10 | % | 0.21 | 0 | 0 | 0.92 | 0.72 | 0.02 | -0.07 | 3/12/2026 4:00:01 PM EST | |||
| 49.00 | 8.80 | 10.70 | 9.75 | % | 0.20 | 0 | 0 | 0.95 | 0.69 | 0.02 | -0.07 | 3/12/2026 4:00:01 PM EST | |||
| 50.00 | 8.30 | 9.60 | 8.95 | 9.30 | -1.70 | -15.46% | 0.18 | 1 | 35 | 0.90 | 0.67 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 51.00 | 7.80 | 9.20 | 8.50 | % | 0.17 | 0 | 0 | 0.91 | 0.65 | 0.02 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 52.00 | 5.90 | 10.10 | 8.00 | 9.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.91 | 0.62 | 0.02 | -0.08 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 53.00 | 6.80 | 8.00 | 7.40 | % | 0.14 | 0 | 0 | 0.90 | 0.60 | 0.02 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 54.00 | 6.30 | 7.60 | 6.95 | 7.05 | % | 0.13 | 9 | 0 | 0.90 | 0.58 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 55.00 | 6.00 | 6.80 | 6.40 | 6.50 | -0.90 | -12.17% | 0.12 | 11 | 1 | 0.88 | 0.55 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 56.00 | 5.30 | 6.60 | 5.95 | 6.00 | -1.50 | -20.00% | 0.11 | 51 | 9 | 0.91 | 0.53 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 57.00 | 5.00 | 6.80 | 5.90 | 6.66 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.93 | 0.51 | 0.02 | -0.08 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 58.00 | 4.20 | 5.80 | 5.00 | 6.41 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.85 | 0.48 | 0.02 | -0.08 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 59.00 | 4.20 | 5.70 | 4.95 | % | 0.08 | 0 | 0 | 0.89 | 0.46 | 0.02 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 60.00 | 4.00 | 5.10 | 4.55 | % | 0.08 | 0 | 0 | 0.89 | 0.44 | 0.02 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 61.00 | 3.50 | 4.70 | 4.10 | % | 0.07 | 0 | 0 | 0.87 | 0.41 | 0.02 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 62.00 | 3.20 | 4.40 | 3.80 | 4.06 | % | 0.06 | 8 | 0 | 0.88 | 0.39 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 63.00 | 3.10 | 4.10 | 3.60 | % | 0.06 | 0 | 0 | 0.87 | 0.37 | 0.02 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 64.00 | 2.85 | 3.90 | 3.38 | % | 0.05 | 0 | 0 | 0.88 | 0.35 | 0.02 | -0.07 | 3/12/2026 4:00:01 PM EST | |||
| 65.00 | 2.60 | 4.40 | 3.50 | 3.51 | -0.35 | -9.07% | 0.05 | 3 | 6 | 0.93 | 0.33 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 66.00 | 2.20 | 3.20 | 2.70 | % | 0.04 | 0 | 0 | 0.86 | 0.31 | 0.02 | -0.07 | 3/12/2026 4:00:01 PM EST | |||
| 67.00 | 2.10 | 3.00 | 2.55 | 2.83 | -0.48 | -14.51% | 0.04 | 1 | 5 | 0.86 | 0.29 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 68.00 | 1.90 | 3.00 | 2.45 | % | 0.04 | 0 | 0 | 0.87 | 0.28 | 0.02 | -0.07 | 3/12/2026 4:00:01 PM EST | |||
| 69.00 | 1.80 | 3.70 | 2.75 | % | 0.04 | 0 | 0 | 0.94 | 0.26 | 0.02 | -0.06 | 3/12/2026 4:00:01 PM EST | |||
| 70.00 | 0.55 | 4.10 | 2.33 | % | 0.03 | 0 | 0 | 0.79 | 0.25 | 0.02 | -0.06 | 3/12/2026 4:00:01 PM EST | |||
| 75.00 | 0.80 | 2.05 | 1.43 | % | 0.02 | 0 | 0 | 0.87 | 0.18 | 0.02 | -0.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.86 | -0.02 | 0.00 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.13 | -0.06 | 0.01 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 40.00 | 1.00 | 1.85 | 1.43 | 1.25 | % | 0.04 | 13 | 0 | 0.96 | -0.13 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 42.00 | 1.65 | 2.45 | 2.05 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.99 | -0.16 | 0.01 | -0.06 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 43.00 | 0.95 | 2.35 | 1.65 | % | 0.04 | 0 | 0 | 0.85 | -0.18 | 0.01 | -0.06 | 3/12/2026 4:00:01 PM EST | |||
| 44.00 | 1.80 | 2.55 | 2.18 | 2.10 | +0.32 | +17.98% | 0.05 | 50 | 1 | 0.91 | -0.20 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 45.00 | 1.95 | 2.95 | 2.45 | 2.50 | % | 0.05 | 1 | 0 | 0.90 | -0.22 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 46.00 | 1.95 | 3.30 | 2.63 | 2.51 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.87 | -0.24 | 0.02 | -0.07 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 47.00 | 2.25 | 4.20 | 3.23 | % | 0.07 | 0 | 0 | 0.92 | -0.26 | 0.02 | -0.07 | 3/12/2026 4:00:01 PM EST | |||
| 48.00 | 2.90 | 4.00 | 3.45 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.89 | -0.28 | 0.02 | -0.07 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 49.00 | 2.90 | 4.50 | 3.70 | 3.81 | % | 0.08 | 1 | 0 | 0.87 | -0.31 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 50.00 | 3.70 | 4.70 | 4.20 | 3.93 | % | 0.08 | 3 | 0 | 0.88 | -0.33 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 51.00 | 3.90 | 5.40 | 4.65 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.88 | -0.35 | 0.02 | -0.08 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 52.00 | 3.50 | 6.30 | 4.90 | % | 0.09 | 0 | 0 | 0.85 | -0.38 | 0.02 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 53.00 | 5.00 | 6.40 | 5.70 | % | 0.11 | 0 | 0 | 0.89 | -0.40 | 0.02 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 54.00 | 5.10 | 6.80 | 5.95 | % | 0.11 | 0 | 0 | 0.85 | -0.42 | 0.02 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 55.00 | 6.00 | 7.40 | 6.70 | % | 0.12 | 0 | 0 | 0.88 | -0.45 | 0.02 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 56.00 | 6.40 | 7.90 | 7.15 | % | 0.13 | 0 | 0 | 0.86 | -0.47 | 0.02 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 57.00 | 6.40 | 8.50 | 7.45 | % | 0.13 | 0 | 0 | 0.82 | -0.49 | 0.02 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 58.00 | 7.70 | 9.10 | 8.40 | % | 0.14 | 0 | 0 | 0.86 | -0.52 | 0.02 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 59.00 | 8.10 | 9.60 | 8.85 | 8.70 | % | 0.15 | 1 | 0 | 0.84 | -0.54 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 60.00 | 7.70 | 11.20 | 9.45 | 8.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.75 | -0.56 | 0.02 | -0.08 | 3/6/2026 | 3/12/2026 4:00:01 PM EST |
| 61.00 | 9.70 | 11.00 | 10.35 | % | 0.17 | 0 | 0 | 0.85 | -0.59 | 0.02 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 62.00 | 10.00 | 11.80 | 10.90 | % | 0.18 | 0 | 0 | 0.82 | -0.61 | 0.02 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 63.00 | 10.30 | 12.60 | 11.45 | % | 0.18 | 0 | 0 | 0.80 | -0.63 | 0.02 | -0.08 | 3/12/2026 4:00:01 PM EST | |||
| 64.00 | 11.90 | 13.10 | 12.50 | % | 0.20 | 0 | 0 | 0.85 | -0.65 | 0.02 | -0.07 | 3/12/2026 4:00:01 PM EST | |||
| 65.00 | 12.30 | 15.10 | 13.70 | 12.99 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.81 | -0.67 | 0.02 | -0.07 | 3/9/2026 | 3/12/2026 4:00:01 PM EST |
| 66.00 | 12.60 | 14.90 | 13.75 | 12.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.80 | -0.69 | 0.02 | -0.07 | 3/5/2026 | 3/12/2026 4:00:01 PM EST |
| 67.00 | 14.20 | 16.70 | 15.45 | % | 0.23 | 0 | 0 | 0.84 | -0.71 | 0.02 | -0.07 | 3/12/2026 4:00:01 PM EST | |||
| 68.00 | 14.70 | 16.70 | 15.70 | % | 0.23 | 0 | 0 | 0.84 | -0.72 | 0.02 | -0.07 | 3/12/2026 4:00:01 PM EST | |||
| 69.00 | 15.20 | 18.20 | 16.70 | % | 0.24 | 0 | 0 | 0.79 | -0.74 | 0.02 | -0.06 | 3/12/2026 4:00:01 PM EST | |||
| 70.00 | 15.30 | 18.50 | 16.90 | 15.16 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.05 | -0.75 | 0.02 | -0.06 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 75.00 | 19.50 | 23.70 | 21.60 | % | 0.29 | 0 | 0 | 1.24 | -0.82 | 0.02 | -0.05 | 3/12/2026 4:00:01 PM EST |