Options Chain for RUBRIK INC. CL A (RBRK) - $51.44 as of 4/3/2026 8:53:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 11.60 | 15.10 | 13.35 | % | 0.34 | 0 | 0 | 1.08 | 0.90 | 0.01 | -0.02 | 4/2/2026 3:59:57 PM EST | |||
| 40.00 | 10.80 | 14.70 | 12.75 | % | 0.32 | 0 | 0 | 1.13 | 0.88 | 0.02 | -0.03 | 4/2/2026 3:59:57 PM EST | |||
| 41.00 | 9.90 | 13.40 | 11.65 | % | 0.28 | 0 | 0 | 1.01 | 0.86 | 0.02 | -0.03 | 4/2/2026 3:59:57 PM EST | |||
| 42.00 | 9.10 | 12.40 | 10.75 | % | 0.26 | 0 | 0 | 0.95 | 0.84 | 0.02 | -0.03 | 4/2/2026 3:59:57 PM EST | |||
| 43.00 | 8.40 | 11.90 | 10.15 | % | 0.24 | 0 | 0 | 0.97 | 0.81 | 0.02 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 44.00 | 7.60 | 11.30 | 9.45 | % | 0.21 | 0 | 0 | 0.71 | 0.77 | 0.03 | -0.03 | 4/2/2026 3:59:57 PM EST | |||
| 45.00 | 6.80 | 10.40 | 8.60 | % | 0.19 | 0 | 0 | 0.69 | 0.74 | 0.03 | -0.03 | 4/2/2026 3:59:57 PM EST | |||
| 46.00 | 6.20 | 9.00 | 7.60 | % | 0.17 | 0 | 0 | 0.64 | 0.71 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 47.00 | 5.60 | 9.10 | 7.35 | % | 0.16 | 0 | 0 | 0.70 | 0.68 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 48.00 | 4.80 | 7.80 | 6.30 | % | 0.13 | 0 | 0 | 0.63 | 0.65 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 49.00 | 4.30 | 7.10 | 5.70 | % | 0.12 | 0 | 0 | 0.62 | 0.61 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 50.00 | 3.70 | 6.70 | 5.20 | % | 0.10 | 0 | 0 | 0.62 | 0.58 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 51.00 | 3.10 | 6.20 | 4.65 | % | 0.09 | 0 | 0 | 0.61 | 0.55 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 52.00 | 2.60 | 5.80 | 4.20 | % | 0.08 | 0 | 0 | 0.61 | 0.51 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 53.00 | 2.15 | 5.40 | 3.78 | % | 0.07 | 0 | 0 | 0.61 | 0.48 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 54.00 | 1.65 | 5.00 | 3.33 | % | 0.06 | 0 | 0 | 0.59 | 0.45 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 55.00 | 2.75 | 3.90 | 3.33 | 3.20 | % | 0.06 | 12 | 0 | 0.64 | 0.41 | 0.03 | -0.04 | 4/2/2026 | 4/2/2026 3:59:57 PM EST | |
| 56.00 | 0.85 | 4.50 | 2.68 | % | 0.05 | 0 | 0 | 0.58 | 0.38 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 57.00 | 0.50 | 4.40 | 2.45 | % | 0.04 | 0 | 0 | 0.58 | 0.34 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 58.00 | 0.20 | 4.30 | 2.25 | % | 0.04 | 0 | 0 | 0.57 | 0.31 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 59.00 | 0.00 | 4.20 | 2.10 | % | 0.04 | 0 | 0 | 0.90 | 0.30 | 0.03 | -0.04 | 4/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 0.00 | 3.80 | 1.90 | % | 0.05 | 0 | 0 | 1.32 | -0.10 | 0.01 | -0.02 | 4/2/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 3.90 | 1.95 | % | 0.05 | 0 | 0 | 1.27 | -0.12 | 0.02 | -0.03 | 4/2/2026 3:59:57 PM EST | |||
| 41.00 | 0.00 | 4.00 | 2.00 | % | 0.05 | 0 | 0 | 1.23 | -0.14 | 0.02 | -0.03 | 4/2/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 4.10 | 2.05 | % | 0.05 | 0 | 0 | 1.18 | -0.16 | 0.02 | -0.03 | 4/2/2026 3:59:57 PM EST | |||
| 43.00 | 0.00 | 4.20 | 2.10 | % | 0.05 | 0 | 0 | 1.13 | -0.19 | 0.02 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 44.00 | 0.05 | 4.30 | 2.18 | % | 0.05 | 0 | 0 | 0.63 | -0.23 | 0.03 | -0.03 | 4/2/2026 3:59:57 PM EST | |||
| 45.00 | 0.35 | 4.40 | 2.38 | % | 0.05 | 0 | 0 | 0.65 | -0.26 | 0.03 | -0.03 | 4/2/2026 3:59:57 PM EST | |||
| 46.00 | 0.70 | 4.50 | 2.60 | % | 0.06 | 0 | 0 | 0.64 | -0.29 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 47.00 | 1.05 | 4.70 | 2.88 | % | 0.06 | 0 | 0 | 0.63 | -0.32 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 48.00 | 1.45 | 5.00 | 3.23 | % | 0.07 | 0 | 0 | 0.63 | -0.35 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 49.00 | 1.90 | 5.20 | 3.55 | % | 0.07 | 0 | 0 | 0.61 | -0.39 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 50.00 | 2.40 | 5.80 | 4.10 | % | 0.08 | 0 | 0 | 0.62 | -0.42 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 51.00 | 2.60 | 6.20 | 4.40 | % | 0.09 | 0 | 0 | 0.59 | -0.45 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 52.00 | 3.50 | 6.80 | 5.15 | % | 0.10 | 0 | 0 | 0.62 | -0.49 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 53.00 | 4.00 | 7.30 | 5.65 | % | 0.11 | 0 | 0 | 0.61 | -0.52 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 54.00 | 4.70 | 7.80 | 6.25 | % | 0.12 | 0 | 0 | 0.61 | -0.55 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 55.00 | 5.30 | 8.40 | 6.85 | % | 0.12 | 0 | 0 | 0.60 | -0.59 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 56.00 | 5.80 | 9.10 | 7.45 | % | 0.13 | 0 | 0 | 0.59 | -0.62 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 57.00 | 6.50 | 9.70 | 8.10 | % | 0.14 | 0 | 0 | 0.57 | -0.66 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 58.00 | 6.80 | 10.40 | 8.60 | % | 0.15 | 0 | 0 | 0.51 | -0.69 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST | |||
| 59.00 | 7.90 | 11.20 | 9.55 | % | 0.16 | 0 | 0 | 0.59 | -0.70 | 0.03 | -0.04 | 4/2/2026 3:59:57 PM EST |