Options Chain for RUBRIK INC. CL A (RBRK) - $54.02 as of 4/22/2026 11:46:11 AM 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 | 27.40 | 31.60 | 29.50 | % | 1.18 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:59:07 AM EST | |||
| 30.00 | 22.40 | 26.60 | 24.50 | % | 0.82 | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 4/22/2026 11:59:07 AM EST | |||
| 35.00 | 18.70 | 21.70 | 20.20 | % | 0.58 | 0 | 0 | 1.59 | 0.98 | 0.00 | -0.02 | 4/22/2026 11:59:07 AM EST | |||
| 36.00 | 17.80 | 20.80 | 19.30 | % | 0.54 | 0 | 0 | 1.51 | 0.97 | 0.01 | -0.02 | 4/22/2026 11:59:07 AM EST | |||
| 37.00 | 16.60 | 19.80 | 18.20 | % | 0.49 | 0 | 0 | 1.47 | 0.96 | 0.01 | -0.02 | 4/22/2026 11:59:07 AM EST | |||
| 38.00 | 16.10 | 18.90 | 17.50 | 7.14 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.40 | 0.95 | 0.01 | -0.03 | 4/10/2026 | 4/22/2026 11:59:07 AM EST |
| 39.00 | 15.20 | 18.00 | 16.60 | 10.49 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.35 | 0.94 | 0.01 | -0.03 | 4/14/2026 | 4/22/2026 11:59:07 AM EST |
| 40.00 | 14.30 | 16.70 | 15.50 | % | 0.39 | 0 | 0 | 1.31 | 0.93 | 0.01 | -0.03 | 4/22/2026 11:59:07 AM EST | |||
| 41.00 | 13.30 | 16.20 | 14.75 | % | 0.36 | 0 | 0 | 1.26 | 0.91 | 0.01 | -0.04 | 4/22/2026 11:59:07 AM EST | |||
| 42.00 | 12.60 | 15.30 | 13.95 | 4.90 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.19 | 0.89 | 0.01 | -0.04 | 4/10/2026 | 4/22/2026 11:59:07 AM EST |
| 43.00 | 11.70 | 14.40 | 13.05 | % | 0.30 | 0 | 0 | 1.13 | 0.87 | 0.02 | -0.05 | 4/22/2026 11:59:07 AM EST | |||
| 44.00 | 10.60 | 13.70 | 12.15 | 8.72 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.16 | 0.86 | 0.02 | -0.05 | 4/15/2026 | 4/22/2026 11:59:07 AM EST |
| 45.00 | 9.90 | 12.90 | 11.40 | % | 0.25 | 0 | 0 | 0.67 | 0.83 | 0.02 | -0.05 | 4/22/2026 11:59:07 AM EST | |||
| 46.00 | 9.00 | 12.10 | 10.55 | 5.54 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.73 | 0.81 | 0.02 | -0.06 | 4/14/2026 | 4/22/2026 11:59:07 AM EST |
| 47.00 | 8.50 | 11.30 | 9.90 | 6.70 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.77 | 0.79 | 0.02 | -0.06 | 4/15/2026 | 4/22/2026 11:59:07 AM EST |
| 48.00 | 7.70 | 10.60 | 9.15 | % | 0.19 | 0 | 0 | 0.75 | 0.76 | 0.02 | -0.06 | 4/22/2026 11:59:07 AM EST | |||
| 49.00 | 7.30 | 8.10 | 7.70 | 4.14 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.66 | 0.73 | 0.03 | -0.06 | 4/14/2026 | 4/22/2026 11:59:07 AM EST |
| 50.00 | 6.70 | 8.30 | 7.50 | 8.80 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.71 | 0.70 | 0.03 | -0.07 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 51.00 | 6.10 | 6.90 | 6.50 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.65 | 0.67 | 0.03 | -0.07 | 4/15/2026 | 4/22/2026 11:59:07 AM EST |
| 52.00 | 5.60 | 6.50 | 6.05 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | 0.64 | 0.03 | -0.07 | 4/16/2026 | 4/22/2026 11:59:07 AM EST |
| 53.00 | 5.00 | 5.80 | 5.40 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.65 | 0.61 | 0.03 | -0.07 | 4/20/2026 | 4/22/2026 11:59:07 AM EST |
| 54.00 | 4.50 | 5.30 | 4.90 | 5.44 | +1.08 | +24.78% | 0.09 | 2 | 10 | 0.68 | 0.58 | 0.03 | -0.07 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 55.00 | 4.10 | 4.70 | 4.40 | 4.95 | +0.35 | +7.61% | 0.08 | 30 | 36 | 0.66 | 0.54 | 0.03 | -0.07 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 56.00 | 3.60 | 4.30 | 3.95 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.66 | 0.51 | 0.04 | -0.07 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 57.00 | 3.20 | 3.90 | 3.55 | 4.41 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.66 | 0.47 | 0.04 | -0.07 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 58.00 | 2.85 | 3.60 | 3.23 | 3.31 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.66 | 0.44 | 0.04 | -0.07 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 59.00 | 2.55 | 3.20 | 2.88 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.65 | 0.41 | 0.03 | -0.06 | 4/16/2026 | 4/22/2026 11:59:07 AM EST |
| 60.00 | 2.35 | 2.90 | 2.63 | 2.90 | +0.52 | +21.85% | 0.04 | 480 | 434 | 0.65 | 0.37 | 0.03 | -0.06 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 61.00 | 1.90 | 2.85 | 2.38 | % | 0.04 | 0 | 0 | 0.66 | 0.34 | 0.03 | -0.06 | 4/22/2026 11:59:07 AM EST | |||
| 62.00 | 1.65 | 2.35 | 2.00 | % | 0.03 | 0 | 0 | 0.64 | 0.31 | 0.03 | -0.06 | 4/22/2026 11:59:07 AM EST | |||
| 63.00 | 1.45 | 2.30 | 1.88 | 2.00 | +0.50 | +33.34% | 0.03 | 2 | 1 | 0.66 | 0.29 | 0.03 | -0.05 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 64.00 | 1.25 | 1.90 | 1.58 | % | 0.02 | 0 | 0 | 0.64 | 0.26 | 0.03 | -0.05 | 4/22/2026 11:59:07 AM EST | |||
| 65.00 | 0.90 | 1.40 | 1.15 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 508 | 0.65 | 0.23 | 0.03 | -0.05 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 66.00 | 0.85 | 1.50 | 1.18 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.65 | 0.21 | 0.03 | -0.05 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 70.00 | 0.50 | 0.95 | 0.73 | 0.85 | +0.10 | +13.34% | 0.01 | 1 | 8 | 0.64 | 0.13 | 0.02 | -0.03 | 4/22/2026 | 4/22/2026 11:59:07 AM 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 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 11:59:07 AM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.51 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 4/22/2026 11:59:07 AM EST |
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.60 | -0.02 | 0.00 | -0.02 | 4/22/2026 11:59:07 AM EST | |||
| 36.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.53 | -0.03 | 0.01 | -0.02 | 4/22/2026 11:59:07 AM EST | |||
| 37.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.47 | -0.04 | 0.01 | -0.02 | 4/22/2026 11:59:07 AM EST | |||
| 38.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.97 | -0.05 | 0.01 | -0.03 | 4/22/2026 11:59:07 AM EST | |||
| 39.00 | 0.00 | 2.45 | 1.23 | 0.38 | -0.90 | -70.32% | 0.03 | 1 | 1 | 1.37 | -0.06 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 40.00 | 0.05 | 1.05 | 0.55 | 0.55 | -0.63 | -53.39% | 0.01 | 6 | 33 | 0.71 | -0.07 | 0.01 | -0.03 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 41.00 | 0.00 | 2.55 | 1.28 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.26 | -0.09 | 0.01 | -0.04 | 4/20/2026 | 4/22/2026 11:59:07 AM EST |
| 42.00 | 0.25 | 1.05 | 0.65 | 0.62 | -0.18 | -22.50% | 0.02 | 1 | 4 | 0.70 | -0.11 | 0.01 | -0.04 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 43.00 | 0.65 | 1.15 | 0.90 | 0.72 | -0.40 | -35.72% | 0.02 | 1 | 10 | 0.74 | -0.13 | 0.02 | -0.05 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 44.00 | 0.75 | 1.65 | 1.20 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.77 | -0.14 | 0.02 | -0.05 | 4/10/2026 | 4/22/2026 11:59:07 AM EST |
| 45.00 | 0.15 | 1.55 | 0.85 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.61 | -0.17 | 0.02 | -0.05 | 4/20/2026 | 4/22/2026 11:59:07 AM EST |
| 46.00 | 1.15 | 3.40 | 2.28 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.71 | -0.19 | 0.02 | -0.06 | 4/10/2026 | 4/22/2026 11:59:07 AM EST |
| 47.00 | 1.30 | 1.95 | 1.63 | 1.67 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.70 | -0.21 | 0.02 | -0.06 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 48.00 | 1.50 | 2.10 | 1.80 | 1.80 | -0.71 | -28.29% | 0.04 | 1 | 1 | 0.69 | -0.24 | 0.02 | -0.06 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 49.00 | 1.90 | 2.55 | 2.23 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.69 | -0.27 | 0.03 | -0.06 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 50.00 | 2.00 | 3.00 | 2.50 | % | 0.05 | 0 | 0 | 0.68 | -0.30 | 0.03 | -0.07 | 4/22/2026 11:59:07 AM EST | |||
| 51.00 | 2.55 | 3.40 | 2.98 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.69 | -0.33 | 0.03 | -0.07 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 52.00 | 2.85 | 3.70 | 3.28 | 3.00 | -0.50 | -14.29% | 0.06 | 5 | 3 | 0.67 | -0.36 | 0.03 | -0.07 | 4/22/2026 | 4/22/2026 11:59:07 AM EST |
| 53.00 | 3.40 | 4.10 | 3.75 | 3.18 | % | 0.07 | 1 | 0 | 0.66 | -0.39 | 0.03 | -0.07 | 4/22/2026 | 4/22/2026 11:59:07 AM EST | |
| 54.00 | 3.80 | 4.70 | 4.25 | % | 0.08 | 0 | 0 | 0.66 | -0.42 | 0.03 | -0.07 | 4/22/2026 11:59:07 AM EST | |||
| 55.00 | 4.30 | 5.10 | 4.70 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.66 | -0.46 | 0.03 | -0.07 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 56.00 | 4.90 | 5.70 | 5.30 | % | 0.09 | 0 | 0 | 0.67 | -0.49 | 0.04 | -0.07 | 4/22/2026 11:59:07 AM EST | |||
| 57.00 | 5.30 | 6.40 | 5.85 | % | 0.10 | 0 | 0 | 0.66 | -0.53 | 0.04 | -0.07 | 4/22/2026 11:59:07 AM EST | |||
| 58.00 | 6.20 | 7.00 | 6.60 | % | 0.11 | 0 | 0 | 0.67 | -0.56 | 0.04 | -0.07 | 4/22/2026 11:59:07 AM EST | |||
| 59.00 | 6.60 | 7.50 | 7.05 | % | 0.12 | 0 | 0 | 0.65 | -0.59 | 0.03 | -0.06 | 4/22/2026 11:59:07 AM EST | |||
| 60.00 | 7.50 | 8.20 | 7.85 | % | 0.13 | 0 | 0 | 0.65 | -0.63 | 0.03 | -0.06 | 4/22/2026 11:59:07 AM EST | |||
| 61.00 | 8.00 | 9.00 | 8.50 | % | 0.14 | 0 | 0 | 0.65 | -0.66 | 0.03 | -0.06 | 4/22/2026 11:59:07 AM EST | |||
| 62.00 | 9.00 | 9.70 | 9.35 | % | 0.15 | 0 | 0 | 0.66 | -0.69 | 0.03 | -0.06 | 4/22/2026 11:59:07 AM EST | |||
| 63.00 | 9.40 | 10.50 | 9.95 | % | 0.16 | 0 | 0 | 0.64 | -0.71 | 0.03 | -0.05 | 4/22/2026 11:59:07 AM EST | |||
| 64.00 | 9.60 | 11.30 | 10.45 | % | 0.16 | 0 | 0 | 0.57 | -0.74 | 0.03 | -0.05 | 4/22/2026 11:59:07 AM EST | |||
| 65.00 | 10.00 | 12.50 | 11.25 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.82 | -0.77 | 0.03 | -0.05 | 4/21/2026 | 4/22/2026 11:59:07 AM EST |
| 66.00 | 10.50 | 13.20 | 11.85 | % | 0.18 | 0 | 0 | 0.79 | -0.79 | 0.03 | -0.05 | 4/22/2026 11:59:07 AM EST | |||
| 70.00 | 14.10 | 16.80 | 15.45 | 26.24 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.86 | -0.87 | 0.02 | -0.03 | 4/10/2026 | 4/22/2026 11:59:07 AM EST |