Options Chain for RUBRIK INC. CL A (RBRK) - $74.67 as of 5/5/2025 9:02:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 41.10 | 43.80 | % | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 35.00 | 39.30 | 41.80 | % | 0 | 0 | 1.68 | 0.98 | 0.00 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 37.50 | 36.10 | 39.40 | % | 0 | 0 | 1.75 | 0.97 | 0.00 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 33.40 | 36.40 | 20.10 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.96 | 0.00 | -0.03 | 4/21/2025 | 5/5/2025 4:00:02 PM EST |
| 42.50 | 31.90 | 34.70 | % | 0 | 0 | 1.39 | 0.95 | 0.00 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 29.70 | 32.40 | % | 0 | 0 | 1.47 | 0.93 | 0.00 | -0.05 | 5/5/2025 4:00:02 PM EST | |||
| 47.50 | 27.40 | 30.10 | % | 0 | 0 | 1.41 | 0.92 | 0.01 | -0.05 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 25.30 | 27.20 | 15.16 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.90 | 0.01 | -0.06 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 52.50 | 23.00 | 25.30 | % | 0 | 0 | 0.95 | 0.88 | 0.01 | -0.06 | 5/5/2025 4:00:02 PM EST | |||
| 55.00 | 20.90 | 22.30 | 22.52 | +5.10 | +29.28% | 4 | 0 | 0.80 | 0.86 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 57.50 | 19.20 | 19.80 | 14.72 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.84 | 0.01 | -0.07 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 17.30 | 17.90 | 18.85 | +2.45 | +14.94% | 3 | 50 | 0.84 | 0.80 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 62.50 | 14.30 | 17.70 | 17.10 | +2.55 | +17.53% | 1 | 36 | 0.82 | 0.77 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 13.70 | 14.30 | 15.10 | +4.10 | +37.28% | 2 | 30 | 0.82 | 0.74 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 67.50 | 11.80 | 12.90 | 12.00 | +1.63 | +15.72% | 13 | 85 | 0.81 | 0.69 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 10.60 | 11.00 | 10.54 | +0.84 | +8.66% | 16 | 376 | 0.79 | 0.65 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 72.50 | 9.10 | 9.60 | 9.80 | +1.55 | +18.79% | 13 | 7 | 0.78 | 0.60 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 7.60 | 8.30 | 9.10 | +2.03 | +28.72% | 63 | 190 | 0.76 | 0.55 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 77.50 | 5.70 | 7.10 | 7.94 | +1.64 | +26.04% | 18 | 3 | 0.71 | 0.50 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 5.60 | 6.00 | 5.78 | +0.98 | +20.42% | 69 | 457 | 0.74 | 0.45 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 85.00 | 4.00 | 4.30 | 4.46 | +1.05 | +30.80% | 22 | 295 | 0.72 | 0.36 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 90.00 | 2.70 | 2.95 | 2.69 | +0.34 | +14.47% | 41 | 68 | 0.71 | 0.29 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 95.00 | 1.85 | 2.00 | 2.25 | +0.80 | +55.18% | 146 | 6 | 0.70 | 0.22 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 100.00 | 1.25 | 1.35 | 1.52 | +0.53 | +53.54% | 1 | 15 | 0.70 | 0.17 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.35 | 0.10 | % | 16 | 0 | 1.34 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 35.00 | 0.10 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.02 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 37.50 | 0.05 | 1.55 | % | 0 | 0 | 1.07 | -0.03 | 0.00 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 0.10 | 1.65 | 0.61 | 0.00 | 0.00% | 0 | 4 | 1.10 | -0.04 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 42.50 | 0.20 | 1.75 | 0.76 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.05 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.07 | 0.00 | -0.05 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 47.50 | 0.75 | 1.65 | 1.00 | 0.00 | 0.00% | 0 | 5 | 1.04 | -0.08 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 1.00 | 2.15 | 0.89 | -0.14 | -13.60% | 18 | 18 | 0.93 | -0.10 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 52.50 | 0.35 | 2.45 | 1.36 | -0.94 | -40.87% | 3 | 9 | 0.81 | -0.12 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 1.65 | 1.75 | 1.63 | +0.03 | +1.88% | 25 | 26 | 0.88 | -0.14 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 57.50 | 2.10 | 2.30 | 2.14 | -1.04 | -32.71% | 4 | 51 | 0.87 | -0.16 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 2.60 | 2.85 | 2.60 | -0.25 | -8.78% | 3 | 201 | 0.85 | -0.20 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 62.50 | 3.20 | 3.50 | 3.17 | -1.16 | -26.79% | 6 | 32 | 0.84 | -0.23 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 3.90 | 4.20 | 3.84 | -0.33 | -7.92% | 10 | 104 | 0.82 | -0.26 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 67.50 | 3.40 | 5.10 | 4.25 | -0.75 | -15.00% | 14 | 42 | 0.73 | -0.31 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 5.70 | 6.00 | 6.80 | 0.00 | 0.00% | 0 | 13 | 0.79 | -0.35 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 72.50 | 6.80 | 7.10 | 8.10 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.40 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 7.90 | 8.30 | 7.99 | -1.91 | -19.30% | 9 | 29 | 0.77 | -0.45 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 77.50 | 9.30 | 9.60 | 8.70 | -2.30 | -20.91% | 1 | 5 | 0.76 | -0.50 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 10.70 | 11.00 | 10.26 | -2.74 | -21.08% | 4 | 3 | 0.74 | -0.55 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 85.00 | 14.00 | 14.40 | % | 0 | 0 | 0.73 | -0.64 | 0.02 | -0.08 | 5/5/2025 4:00:02 PM EST | |||
| 90.00 | 16.20 | 18.10 | % | 0 | 0 | 0.63 | -0.71 | 0.02 | -0.08 | 5/5/2025 4:00:02 PM EST | |||
| 95.00 | 20.10 | 23.50 | 20.60 | % | 2 | 0 | 0.92 | -0.78 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 100.00 | 24.70 | 26.70 | % | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.06 | 5/5/2025 4:00:02 PM EST |