Options Chain for RUBRIK INC. CL A (RBRK) - $52.34 as of 4/18/2026 5:50:44 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 | 27.10 | 31.10 | 29.10 | % | 1.16 | 0 | 2 | 2.92 | 1.00 | 0.00 | -0.01 | 4/21/2026 4:00:06 PM EST | |||
| 27.50 | 24.60 | 28.60 | 26.60 | % | 0.97 | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 4/21/2026 4:00:06 PM EST | |||
| 30.00 | 22.10 | 26.10 | 24.10 | % | 0.80 | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/21/2026 4:00:06 PM EST | |||
| 32.50 | 19.70 | 23.80 | 21.75 | % | 0.67 | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.02 | 4/21/2026 4:00:06 PM EST | |||
| 35.00 | 17.80 | 20.70 | 19.25 | 14.20 | 0.00 | 0.00% | 0.55 | 0 | 13 | 1.71 | 0.97 | 0.00 | -0.03 | 4/14/2026 | 4/21/2026 4:00:06 PM EST |
| 37.50 | 16.20 | 18.80 | 17.50 | 7.10 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.71 | 0.96 | 0.01 | -0.03 | 4/10/2026 | 4/21/2026 4:00:06 PM EST |
| 40.00 | 13.50 | 15.90 | 14.70 | 5.60 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.38 | 0.92 | 0.01 | -0.05 | 4/10/2026 | 4/21/2026 4:00:06 PM EST |
| 42.00 | 12.00 | 14.00 | 13.00 | % | 0.31 | 0 | 0 | 1.25 | 0.90 | 0.02 | -0.06 | 4/21/2026 4:00:06 PM EST | |||
| 42.50 | 11.50 | 13.60 | 12.55 | 8.60 | 0.00 | 0.00% | 0.30 | 0 | 399 | 1.24 | 0.89 | 0.02 | -0.06 | 4/15/2026 | 4/21/2026 4:00:06 PM EST |
| 43.00 | 10.90 | 13.10 | 12.00 | % | 0.28 | 0 | 0 | 1.20 | 0.88 | 0.02 | -0.06 | 4/21/2026 4:00:06 PM EST | |||
| 44.00 | 10.20 | 12.30 | 11.25 | 10.10 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.70 | 0.87 | 0.02 | -0.06 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 45.00 | 9.50 | 10.80 | 10.15 | 11.23 | +2.55 | +29.38% | 0.23 | 2 | 55 | 0.70 | 0.85 | 0.02 | -0.07 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 46.00 | 8.70 | 10.60 | 9.65 | % | 0.21 | 0 | 0 | 0.80 | 0.81 | 0.02 | -0.08 | 4/21/2026 4:00:06 PM EST | |||
| 47.00 | 8.10 | 9.20 | 8.65 | 8.60 | % | 0.18 | 14 | 0 | 0.75 | 0.80 | 0.03 | -0.07 | 4/21/2026 | 4/21/2026 4:00:06 PM EST | |
| 47.50 | 7.70 | 8.70 | 8.20 | 8.20 | +0.70 | +9.34% | 0.17 | 2 | 241 | 0.73 | 0.79 | 0.03 | -0.07 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 48.00 | 7.20 | 8.80 | 8.00 | 9.08 | % | 0.17 | 12 | 0 | 0.76 | 0.78 | 0.03 | -0.07 | 4/21/2026 | 4/21/2026 4:00:06 PM EST | |
| 48.50 | 6.80 | 8.60 | 7.70 | % | 0.16 | 0 | 0 | 0.77 | 0.76 | 0.03 | -0.08 | 4/21/2026 4:00:06 PM EST | |||
| 49.00 | 6.50 | 7.40 | 6.95 | 6.47 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.69 | 0.74 | 0.03 | -0.08 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 49.50 | 6.30 | 6.80 | 6.55 | % | 0.13 | 0 | 0 | 0.67 | 0.73 | 0.03 | -0.08 | 4/21/2026 4:00:06 PM EST | |||
| 50.00 | 5.90 | 6.70 | 6.30 | 6.20 | +0.48 | +8.40% | 0.13 | 9 | 284 | 0.69 | 0.71 | 0.04 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 51.00 | 5.20 | 5.90 | 5.55 | 5.50 | % | 0.11 | 2 | 0 | 0.67 | 0.68 | 0.04 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST | |
| 52.00 | 4.60 | 5.50 | 5.05 | 5.35 | +0.81 | +17.85% | 0.10 | 2 | 3 | 0.69 | 0.64 | 0.04 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 52.50 | 4.40 | 5.00 | 4.70 | 5.61 | +1.91 | +51.63% | 0.09 | 3 | 243 | 0.67 | 0.62 | 0.04 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 53.00 | 4.10 | 4.80 | 4.45 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | 0.60 | 0.04 | -0.08 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 54.00 | 3.50 | 4.20 | 3.85 | 3.80 | +0.16 | +4.40% | 0.07 | 8 | 1 | 0.66 | 0.55 | 0.04 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 55.00 | 3.00 | 3.70 | 3.35 | 3.40 | +0.30 | +9.68% | 0.06 | 70 | 632 | 0.65 | 0.51 | 0.04 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 56.00 | 2.60 | 3.30 | 2.95 | 3.22 | +0.52 | +19.26% | 0.05 | 1 | 1 | 0.65 | 0.47 | 0.04 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 57.00 | 2.30 | 2.95 | 2.63 | 2.90 | +0.50 | +20.84% | 0.05 | 1 | 12 | 0.66 | 0.43 | 0.04 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 57.50 | 2.05 | 2.85 | 2.45 | 2.67 | +0.53 | +24.77% | 0.04 | 8 | 178 | 0.66 | 0.41 | 0.04 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 58.00 | 2.10 | 2.50 | 2.30 | 2.15 | +0.22 | +11.40% | 0.04 | 3 | 2 | 0.67 | 0.39 | 0.04 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 59.00 | 1.60 | 2.20 | 1.90 | 2.05 | +0.30 | +17.15% | 0.03 | 9 | 3 | 0.65 | 0.35 | 0.04 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 60.00 | 1.50 | 1.80 | 1.65 | 1.65 | +0.20 | +13.80% | 0.03 | 137 | 510 | 0.65 | 0.32 | 0.04 | -0.07 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 61.00 | 1.10 | 1.55 | 1.33 | 1.70 | +0.44 | +34.93% | 0.02 | 11 | 6 | 0.63 | 0.28 | 0.04 | -0.07 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 62.00 | 1.00 | 2.10 | 1.55 | 1.40 | % | 0.03 | 15 | 0 | 0.72 | 0.25 | 0.03 | -0.06 | 4/21/2026 | 4/21/2026 4:00:06 PM EST | |
| 62.50 | 0.95 | 1.65 | 1.30 | 1.20 | +0.15 | +14.29% | 0.02 | 33 | 118 | 0.69 | 0.24 | 0.03 | -0.06 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 63.00 | 1.00 | 1.30 | 1.15 | 1.12 | +0.22 | +24.45% | 0.02 | 20,885 | 4 | 0.66 | 0.23 | 0.03 | -0.06 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 64.00 | 0.70 | 1.20 | 0.95 | 0.93 | +0.28 | +43.08% | 0.01 | 2 | 5 | 0.68 | 0.20 | 0.03 | -0.06 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 65.00 | 0.10 | 1.00 | 0.55 | 0.85 | +0.15 | +21.43% | 0.01 | 158 | 1,126 | 0.68 | 0.18 | 0.03 | -0.05 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 66.00 | 0.45 | 1.25 | 0.85 | % | 0.01 | 0 | 0 | 0.71 | 0.16 | 0.02 | -0.05 | 4/21/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 0.35 | +0.04 | +12.91% | 0.00 | 312 | 247 | 0.69 | 0.10 | 0.02 | -0.04 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 9 | 96 | 0.76 | 0.05 | 0.01 | -0.02 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.88 | 0.02 | 0.01 | -0.01 | 4/16/2026 | 4/21/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.77 | 0.01 | 0.00 | -0.01 | 3/31/2026 | 4/21/2026 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.78 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/21/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.59 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/21/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 40 | 2.40 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/21/2026 4:00:06 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.43 | -0.01 | 0.00 | -0.02 | 4/13/2026 | 4/21/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.25 | -0.03 | 0.00 | -0.03 | 4/16/2026 | 4/21/2026 4:00:06 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.12 | -0.04 | 0.01 | -0.03 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 40.00 | 0.20 | 0.80 | 0.50 | 0.50 | +0.12 | +31.58% | 0.01 | 6 | 1,055 | 0.90 | -0.08 | 0.01 | -0.05 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 42.00 | 0.20 | 0.85 | 0.53 | 1.25 | +0.78 | +165.96% | 0.01 | 1 | 1 | 0.80 | -0.10 | 0.02 | -0.06 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 42.50 | 0.40 | 1.15 | 0.78 | 0.69 | +0.15 | +27.78% | 0.02 | 16 | 992 | 0.88 | -0.11 | 0.02 | -0.06 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 43.00 | 0.45 | 1.10 | 0.78 | 0.55 | 0.00 | 0.00% | 0.02 | 1 | 1 | 0.85 | -0.12 | 0.02 | -0.06 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 44.00 | 0.55 | 1.45 | 1.00 | % | 0.02 | 0 | 0 | 0.86 | -0.13 | 0.02 | -0.06 | 4/21/2026 4:00:06 PM EST | |||
| 45.00 | 0.65 | 1.00 | 0.83 | 0.80 | -0.14 | -14.90% | 0.02 | 27 | 374 | 0.76 | -0.15 | 0.02 | -0.07 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 46.00 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 0 | 0.59 | -0.19 | 0.02 | -0.08 | 4/21/2026 4:00:06 PM EST | |||
| 47.00 | 0.75 | 1.80 | 1.28 | % | 0.03 | 0 | 0 | 0.75 | -0.20 | 0.03 | -0.07 | 4/21/2026 4:00:06 PM EST | |||
| 47.50 | 1.15 | 1.80 | 1.48 | 1.36 | -0.09 | -6.21% | 0.03 | 2 | 108 | 0.77 | -0.21 | 0.03 | -0.07 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 48.00 | 1.20 | 1.90 | 1.55 | % | 0.03 | 0 | 0 | 0.76 | -0.22 | 0.03 | -0.07 | 4/21/2026 4:00:06 PM EST | |||
| 48.50 | 1.30 | 1.90 | 1.60 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | -0.24 | 0.03 | -0.08 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 49.00 | 1.25 | 2.10 | 1.68 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.72 | -0.26 | 0.03 | -0.08 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 49.50 | 1.60 | 2.30 | 1.95 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.74 | -0.27 | 0.03 | -0.08 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 50.00 | 1.70 | 2.35 | 2.03 | 1.80 | -0.50 | -21.74% | 0.04 | 21 | 219 | 0.72 | -0.29 | 0.04 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 51.00 | 2.10 | 2.80 | 2.45 | 2.32 | -0.38 | -14.08% | 0.05 | 1 | 1 | 0.73 | -0.32 | 0.04 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 52.00 | 2.50 | 3.10 | 2.80 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.72 | -0.36 | 0.04 | -0.08 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 52.50 | 2.75 | 3.30 | 3.03 | 2.45 | -1.20 | -32.88% | 0.06 | 3 | 273 | 0.72 | -0.38 | 0.04 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 53.00 | 2.90 | 3.50 | 3.20 | % | 0.06 | 0 | 0 | 0.71 | -0.40 | 0.04 | -0.08 | 4/21/2026 4:00:06 PM EST | |||
| 54.00 | 3.30 | 4.10 | 3.70 | % | 0.07 | 0 | 0 | 0.71 | -0.45 | 0.04 | -0.08 | 4/21/2026 4:00:06 PM EST | |||
| 55.00 | 4.00 | 4.30 | 4.15 | 4.08 | -0.42 | -9.34% | 0.08 | 38 | 483 | 0.69 | -0.49 | 0.04 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 56.00 | 4.30 | 5.20 | 4.75 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.70 | -0.53 | 0.04 | -0.08 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 57.00 | 5.10 | 5.70 | 5.40 | % | 0.09 | 0 | 0 | 0.70 | -0.57 | 0.04 | -0.08 | 4/21/2026 4:00:06 PM EST | |||
| 57.50 | 5.20 | 6.30 | 5.75 | 5.72 | -1.10 | -16.13% | 0.10 | 2 | 8 | 0.70 | -0.59 | 0.04 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 58.00 | 5.70 | 6.50 | 6.10 | 6.00 | % | 0.11 | 3 | 0 | 0.71 | -0.61 | 0.04 | -0.08 | 4/21/2026 | 4/21/2026 4:00:06 PM EST | |
| 59.00 | 6.20 | 7.30 | 6.75 | % | 0.11 | 0 | 0 | 0.70 | -0.65 | 0.04 | -0.08 | 4/21/2026 4:00:06 PM EST | |||
| 60.00 | 7.10 | 7.80 | 7.45 | 7.45 | -1.05 | -12.36% | 0.12 | 27 | 135 | 0.70 | -0.68 | 0.04 | -0.07 | 4/21/2026 | 4/21/2026 4:00:06 PM EST |
| 61.00 | 7.10 | 8.70 | 7.90 | % | 0.13 | 0 | 0 | 0.57 | -0.72 | 0.04 | -0.07 | 4/21/2026 4:00:06 PM EST | |||
| 62.00 | 8.20 | 10.00 | 9.10 | 7.69 | % | 0.15 | 1 | 0 | 0.69 | -0.75 | 0.03 | -0.06 | 4/21/2026 | 4/21/2026 4:00:06 PM EST | |
| 62.50 | 8.10 | 10.30 | 9.20 | 14.00 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.87 | -0.76 | 0.03 | -0.06 | 4/1/2026 | 4/21/2026 4:00:06 PM EST |
| 63.00 | 8.60 | 10.60 | 9.60 | % | 0.15 | 0 | 0 | 0.85 | -0.77 | 0.03 | -0.06 | 4/21/2026 4:00:06 PM EST | |||
| 64.00 | 9.40 | 11.50 | 10.45 | % | 0.16 | 0 | 0 | 0.87 | -0.80 | 0.03 | -0.06 | 4/21/2026 4:00:06 PM EST | |||
| 65.00 | 10.30 | 12.30 | 11.30 | 12.30 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.86 | -0.82 | 0.03 | -0.05 | 4/20/2026 | 4/21/2026 4:00:06 PM EST |
| 66.00 | 11.20 | 13.10 | 12.15 | % | 0.18 | 0 | 0 | 0.86 | -0.84 | 0.02 | -0.05 | 4/21/2026 4:00:06 PM EST | |||
| 70.00 | 14.30 | 16.70 | 15.50 | 19.97 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.89 | -0.90 | 0.02 | -0.04 | 4/2/2026 | 4/21/2026 4:00:06 PM EST |
| 75.00 | 19.60 | 22.20 | 20.90 | 28.28 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.20 | -0.95 | 0.01 | -0.02 | 4/9/2026 | 4/21/2026 4:00:06 PM EST |
| 80.00 | 23.80 | 28.00 | 25.90 | % | 0.32 | 0 | 0 | 1.59 | -0.98 | 0.01 | -0.01 | 4/21/2026 4:00:06 PM EST | |||
| 85.00 | 28.90 | 33.00 | 30.95 | % | 0.36 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.01 | 4/21/2026 4:00:06 PM EST |