Options Chain for RUBRIK INC. CL A (RBRK) - $47.29 as of 3/26/2026 7:32:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.80 | 24.70 | 22.75 | % | 0.91 | 0 | 2 | 1.81 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 27.50 | 18.90 | 22.10 | 20.50 | % | 0.75 | 0 | 0 | 1.59 | 0.98 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 30.00 | 16.20 | 19.20 | 17.70 | % | 0.59 | 0 | 0 | 1.28 | 0.96 | 0.01 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 32.50 | 15.10 | 16.70 | 15.90 | % | 0.49 | 0 | 0 | 1.12 | 0.93 | 0.01 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 35.00 | 12.70 | 13.80 | 13.25 | 13.60 | % | 0.38 | 12 | 1 | 0.85 | 0.90 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 37.50 | 10.60 | 12.30 | 11.45 | % | 0.31 | 0 | 1 | 0.70 | 0.85 | 0.02 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 40.00 | 8.80 | 9.70 | 9.25 | % | 0.23 | 0 | 2 | 0.66 | 0.80 | 0.02 | -0.04 | 3/26/2026 4:00:06 PM EST | |||
| 42.50 | 7.10 | 7.80 | 7.45 | 7.60 | % | 0.18 | 601 | 14 | 0.64 | 0.73 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 45.00 | 5.50 | 6.20 | 5.85 | 5.70 | -0.05 | -0.87% | 0.13 | 1 | 43 | 0.63 | 0.65 | 0.03 | -0.05 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 47.50 | 4.10 | 4.80 | 4.45 | 4.40 | -0.07 | -1.57% | 0.09 | 680 | 16 | 0.61 | 0.56 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 50.00 | 3.00 | 3.60 | 3.30 | 3.20 | -0.15 | -4.48% | 0.07 | 6 | 108 | 0.59 | 0.47 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 52.50 | 2.10 | 2.70 | 2.40 | 2.40 | -0.07 | -2.84% | 0.05 | 2 | 115 | 0.58 | 0.38 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 55.00 | 1.50 | 2.00 | 1.75 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 357 | 0.59 | 0.30 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 57.50 | 1.15 | 1.40 | 1.28 | 1.30 | +0.05 | +4.00% | 0.02 | 9 | 114 | 0.59 | 0.22 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 60.00 | 0.70 | 0.95 | 0.83 | 0.84 | -0.06 | -6.67% | 0.01 | 16 | 93 | 0.56 | 0.17 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 62.50 | 0.45 | 0.75 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 2 | 38 | 0.55 | 0.12 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 65.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 17 | 581 | 0.58 | 0.09 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.66 | 0.04 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 2 | 88 | 0.67 | 0.02 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.05 | % | 0.00 | 1 | 181 | 0.66 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 39 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 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 | 0.30 | 0.15 | % | 0.01 | 0 | 44 | 1.08 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.18 | -0.02 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 30.00 | 0.10 | 0.35 | 0.23 | 0.35 | +0.15 | +75.00% | 0.01 | 2 | 37 | 0.76 | -0.04 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 32.50 | 0.35 | 0.65 | 0.50 | 0.40 | % | 0.02 | 16 | 2 | 0.79 | -0.07 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 35.00 | 0.50 | 0.95 | 0.73 | 0.80 | -0.05 | -5.89% | 0.02 | 10 | 16 | 0.75 | -0.10 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 37.50 | 0.85 | 1.15 | 1.00 | 1.13 | -0.06 | -5.05% | 0.03 | 6 | 11 | 0.70 | -0.15 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 40.00 | 1.30 | 1.70 | 1.50 | 1.59 | -0.11 | -6.48% | 0.04 | 4 | 54 | 0.67 | -0.20 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 42.50 | 2.00 | 2.55 | 2.28 | 2.17 | +0.02 | +0.93% | 0.05 | 57 | 103 | 0.67 | -0.27 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 45.00 | 2.75 | 3.50 | 3.13 | 3.36 | 0.00 | 0.00% | 0.07 | 0 | 120 | 0.65 | -0.35 | 0.03 | -0.05 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 47.50 | 3.90 | 4.70 | 4.30 | 4.00 | -0.50 | -11.12% | 0.09 | 4 | 55 | 0.64 | -0.44 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 50.00 | 5.20 | 6.10 | 5.65 | 5.10 | -0.70 | -12.07% | 0.11 | 2 | 89 | 0.63 | -0.53 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 52.50 | 6.90 | 7.70 | 7.30 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 256 | 0.63 | -0.62 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 55.00 | 8.60 | 9.50 | 9.05 | 8.57 | -0.69 | -7.46% | 0.16 | 1 | 445 | 0.61 | -0.70 | 0.03 | -0.04 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 57.50 | 10.60 | 11.40 | 11.00 | 11.30 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.60 | -0.78 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 60.00 | 12.00 | 13.60 | 12.80 | 12.37 | 0.00 | 0.00% | 0.21 | 0 | 115 | 0.69 | -0.83 | 0.02 | -0.03 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 62.50 | 14.30 | 15.90 | 15.10 | % | 0.24 | 0 | 4 | 0.72 | -0.88 | 0.02 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 65.00 | 16.60 | 18.30 | 17.45 | 16.47 | 0.00 | 0.00% | 0.27 | 0 | 27 | 0.76 | -0.91 | 0.02 | -0.02 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 70.00 | 21.20 | 24.20 | 22.70 | 19.05 | 0.00 | 0.00% | 0.32 | 0 | 52 | 1.07 | -0.96 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 75.00 | 25.60 | 29.50 | 27.55 | % | 0.37 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 80.00 | 30.60 | 34.50 | 32.55 | % | 0.41 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 85.00 | 35.60 | 39.50 | 37.55 | % | 0.44 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST |