Options Chain for RUBRIK INC. CL A (RBRK) - $53.43 as of 3/13/2026 8:52:24 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 | 22.10 | 25.90 | 24.00 | % | 0.80 | 0 | 0 | 1.72 | 0.97 | 0.00 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 35.00 | 17.30 | 21.30 | 19.30 | % | 0.55 | 0 | 0 | 1.43 | 0.94 | 0.01 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 40.00 | 13.00 | 16.40 | 14.70 | % | 0.37 | 0 | 0 | 1.19 | 0.87 | 0.01 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 44.00 | 9.80 | 13.10 | 11.45 | % | 0.26 | 0 | 0 | 0.74 | 0.79 | 0.02 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 45.00 | 8.60 | 12.70 | 10.65 | % | 0.24 | 0 | 0 | 0.70 | 0.77 | 0.02 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 46.00 | 7.80 | 11.70 | 9.75 | % | 0.21 | 0 | 0 | 0.71 | 0.75 | 0.02 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 47.00 | 7.30 | 11.20 | 9.25 | % | 0.20 | 0 | 0 | 0.71 | 0.72 | 0.02 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 48.00 | 7.30 | 9.10 | 8.20 | % | 0.17 | 0 | 0 | 0.66 | 0.70 | 0.02 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 49.00 | 7.10 | 8.50 | 7.80 | % | 0.16 | 0 | 0 | 0.70 | 0.67 | 0.02 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 50.00 | 6.50 | 7.90 | 7.20 | % | 0.14 | 0 | 0 | 0.69 | 0.65 | 0.03 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 51.00 | 5.20 | 8.60 | 6.90 | % | 0.14 | 0 | 0 | 0.73 | 0.62 | 0.03 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 52.00 | 5.20 | 8.00 | 6.60 | % | 0.13 | 0 | 0 | 0.76 | 0.59 | 0.03 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 53.00 | 4.70 | 6.30 | 5.50 | % | 0.10 | 0 | 0 | 0.67 | 0.57 | 0.03 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 54.00 | 4.40 | 6.00 | 5.20 | 5.62 | -2.38 | -29.75% | 0.10 | 1 | 6 | 0.68 | 0.54 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 55.00 | 4.00 | 6.40 | 5.20 | 4.32 | -2.80 | -39.33% | 0.09 | 85 | 79 | 0.75 | 0.51 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 56.00 | 3.60 | 5.20 | 4.40 | % | 0.08 | 0 | 0 | 0.68 | 0.48 | 0.03 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 57.00 | 2.05 | 5.70 | 3.88 | % | 0.07 | 0 | 0 | 0.67 | 0.46 | 0.03 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 58.00 | 1.70 | 5.40 | 3.55 | % | 0.06 | 0 | 0 | 0.66 | 0.43 | 0.03 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 59.00 | 1.60 | 5.10 | 3.35 | % | 0.06 | 0 | 0 | 0.67 | 0.40 | 0.03 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 60.00 | 2.35 | 3.90 | 3.13 | % | 0.05 | 0 | 0 | 0.70 | 0.38 | 0.03 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 61.00 | 2.15 | 4.60 | 3.38 | 2.60 | -1.80 | -40.91% | 0.06 | 1 | 1 | 0.68 | 0.35 | 0.03 | -0.05 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 62.00 | 1.90 | 3.30 | 2.60 | 3.96 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.69 | 0.33 | 0.03 | -0.05 | 3/12/2026 | 3/13/2026 3:59:56 PM EST |
| 63.00 | 1.40 | 3.70 | 2.55 | % | 0.04 | 0 | 0 | 0.72 | 0.31 | 0.03 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 64.00 | 1.30 | 2.95 | 2.13 | 1.85 | % | 0.03 | 1 | 0 | 0.69 | 0.29 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 65.00 | 1.05 | 3.70 | 2.38 | % | 0.04 | 0 | 0 | 0.75 | 0.27 | 0.02 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 66.00 | 0.50 | 3.50 | 2.00 | % | 0.03 | 0 | 0 | 0.71 | 0.25 | 0.02 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 67.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 0.63 | 0.24 | 0.02 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 68.00 | 0.95 | 2.05 | 1.50 | % | 0.02 | 0 | 0 | 0.69 | 0.22 | 0.02 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 69.00 | 0.75 | 1.80 | 1.28 | 1.30 | % | 0.02 | 2 | 0 | 0.68 | 0.21 | 0.02 | -0.04 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 70.00 | 0.65 | 3.20 | 1.93 | % | 0.03 | 0 | 0 | 0.81 | 0.19 | 0.02 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 75.00 | 0.25 | 1.50 | 0.88 | % | 0.01 | 0 | 0 | 0.71 | 0.14 | 0.01 | -0.03 | 3/13/2026 3:59:56 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 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.21 | -0.03 | 0.00 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.50 | 1.25 | % | 0.04 | 0 | 0 | 1.39 | -0.06 | 0.01 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 40.00 | 0.50 | 2.85 | 1.68 | % | 0.04 | 0 | 0 | 0.92 | -0.13 | 0.01 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 44.00 | 1.30 | 3.80 | 2.55 | % | 0.06 | 0 | 0 | 0.86 | -0.21 | 0.02 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 45.00 | 1.15 | 4.00 | 2.58 | % | 0.06 | 0 | 0 | 0.81 | -0.23 | 0.02 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 46.00 | 1.60 | 4.20 | 2.90 | 2.87 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.81 | -0.25 | 0.02 | -0.05 | 3/12/2026 | 3/13/2026 3:59:56 PM EST |
| 47.00 | 1.70 | 4.50 | 3.10 | % | 0.07 | 0 | 0 | 0.80 | -0.28 | 0.02 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 48.00 | 2.25 | 3.80 | 3.03 | % | 0.06 | 0 | 0 | 0.72 | -0.30 | 0.02 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 49.00 | 2.80 | 5.30 | 4.05 | 2.40 | % | 0.08 | 3 | 0 | 0.81 | -0.33 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 50.00 | 3.20 | 4.70 | 3.95 | % | 0.08 | 0 | 0 | 0.73 | -0.35 | 0.03 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 51.00 | 3.20 | 6.10 | 4.65 | % | 0.09 | 0 | 0 | 0.78 | -0.38 | 0.03 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 52.00 | 3.70 | 6.60 | 5.15 | % | 0.10 | 0 | 0 | 0.77 | -0.41 | 0.03 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 53.00 | 4.60 | 7.10 | 5.85 | % | 0.11 | 0 | 0 | 0.80 | -0.43 | 0.03 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 54.00 | 3.70 | 7.60 | 5.65 | % | 0.10 | 0 | 0 | 0.69 | -0.46 | 0.03 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 55.00 | 5.70 | 8.10 | 6.90 | 5.13 | % | 0.13 | 1 | 0 | 0.78 | -0.49 | 0.03 | -0.06 | 3/13/2026 | 3/13/2026 3:59:56 PM EST | |
| 56.00 | 6.20 | 7.90 | 7.05 | % | 0.13 | 0 | 0 | 0.71 | -0.52 | 0.03 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 57.00 | 5.40 | 9.20 | 7.30 | % | 0.13 | 0 | 0 | 0.75 | -0.54 | 0.03 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 58.00 | 6.00 | 9.80 | 7.90 | % | 0.14 | 0 | 0 | 0.75 | -0.57 | 0.03 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 59.00 | 6.60 | 10.50 | 8.55 | % | 0.14 | 0 | 0 | 0.73 | -0.60 | 0.03 | -0.06 | 3/13/2026 3:59:56 PM EST | |||
| 60.00 | 7.20 | 10.40 | 8.80 | % | 0.15 | 0 | 0 | 0.71 | -0.62 | 0.03 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 61.00 | 9.60 | 11.20 | 10.40 | % | 0.17 | 0 | 0 | 0.71 | -0.65 | 0.03 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 62.00 | 9.80 | 12.60 | 11.20 | % | 0.18 | 0 | 0 | 0.71 | -0.67 | 0.03 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 63.00 | 10.70 | 13.40 | 12.05 | % | 0.19 | 0 | 0 | 0.72 | -0.69 | 0.03 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 64.00 | 10.50 | 14.30 | 12.40 | % | 0.19 | 0 | 0 | 0.93 | -0.71 | 0.02 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 65.00 | 11.40 | 15.10 | 13.25 | % | 0.20 | 0 | 0 | 0.95 | -0.73 | 0.02 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 66.00 | 12.00 | 16.00 | 14.00 | % | 0.21 | 0 | 0 | 0.97 | -0.75 | 0.02 | -0.05 | 3/13/2026 3:59:56 PM EST | |||
| 67.00 | 12.90 | 16.90 | 14.90 | % | 0.22 | 0 | 0 | 0.97 | -0.76 | 0.02 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 68.00 | 14.10 | 17.20 | 15.65 | % | 0.23 | 0 | 0 | 0.85 | -0.78 | 0.02 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 69.00 | 15.00 | 18.20 | 16.60 | % | 0.24 | 0 | 0 | 0.87 | -0.79 | 0.02 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 70.00 | 15.90 | 19.00 | 17.45 | % | 0.25 | 0 | 0 | 0.87 | -0.81 | 0.02 | -0.04 | 3/13/2026 3:59:56 PM EST | |||
| 75.00 | 20.60 | 24.20 | 22.40 | % | 0.30 | 0 | 0 | 1.09 | -0.86 | 0.01 | -0.03 | 3/13/2026 3:59:56 PM EST |