Options Chain for RUBRIK INC. CL A (RBRK) - $63.66 as of 3/28/2025 8:50:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 15.90 | 18.20 | % | 0 | 0 | 0.94 | 0.91 | 0.01 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 50.00 | 14.80 | 15.10 | % | 0 | 0 | 0.64 | 0.87 | 0.01 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 55.00 | 10.80 | 11.10 | 10.52 | -5.08 | -32.57% | 1 | 47 | 0.61 | 0.78 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 6.10 | 7.70 | 6.39 | -3.55 | -35.72% | 10 | 1 | 0.51 | 0.66 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 62.50 | 6.00 | 6.50 | 5.11 | % | 1 | 0 | 0.60 | 0.59 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 65.00 | 4.70 | 5.00 | 4.30 | -1.80 | -29.51% | 20 | 17 | 0.57 | 0.51 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 67.50 | 3.70 | 4.00 | 3.35 | -1.65 | -33.00% | 24 | 17 | 0.57 | 0.44 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 2.80 | 3.80 | 2.50 | -1.20 | -32.44% | 7 | 130 | 0.60 | 0.36 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 72.50 | 2.10 | 2.30 | 1.68 | -1.24 | -42.47% | 109 | 132 | 0.55 | 0.29 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 1.55 | 1.70 | 1.28 | -1.32 | -50.77% | 37 | 138 | 0.54 | 0.23 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 77.50 | 1.10 | 1.30 | 4.60 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.18 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 0.80 | 0.95 | 0.75 | -0.67 | -47.19% | 9 | 186 | 0.53 | 0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 0.40 | 0.55 | 0.36 | -0.26 | -41.94% | 2 | 70 | 0.53 | 0.08 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 0.10 | 0.50 | 0.40 | -0.10 | -20.00% | 250 | 16 | 0.54 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 0.05 | 0.20 | 0.20 | -0.15 | -42.86% | 1 | 5 | 0.53 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.35 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.70 | 1.90 | 0.47 | 0.00 | 0.00% | 0 | 7 | 0.81 | -0.09 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 1.00 | 2.25 | 1.13 | +0.60 | +113.21% | 31 | 6 | 0.77 | -0.13 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 1.95 | 2.15 | 2.20 | +0.64 | +41.03% | 2 | 6 | 0.63 | -0.22 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 3.50 | 3.80 | 3.90 | +1.00 | +34.49% | 7 | 64 | 0.60 | -0.34 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 62.50 | 4.50 | 4.80 | 5.00 | +1.80 | +56.25% | 5 | 71 | 0.58 | -0.41 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 5.80 | 6.10 | 6.40 | +1.80 | +39.13% | 35 | 88 | 0.58 | -0.49 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 67.50 | 7.10 | 7.40 | 7.92 | +2.12 | +36.56% | 1 | 128 | 0.56 | -0.56 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 8.80 | 9.10 | 10.20 | +3.80 | +59.38% | 30 | 96 | 0.56 | -0.64 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 72.50 | 9.60 | 12.60 | 7.80 | 0.00 | 0.00% | 0 | 17 | 0.60 | -0.71 | 0.03 | -0.04 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 12.40 | 12.80 | 9.20 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.77 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 77.50 | 14.50 | 14.90 | 12.60 | 0.00 | 0.00% | 0 | 35 | 0.51 | -0.82 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 15.60 | 17.10 | 17.80 | +4.60 | +34.85% | 5 | 12 | 0.71 | -0.86 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 20.90 | 23.50 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.92 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 25.60 | 27.70 | % | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 95.00 | 30.60 | 32.80 | % | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 100.00 | 35.10 | 38.20 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 105.00 | 40.50 | 43.40 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |