Options Chain for RUBRIK INC. CL A (RBRK) - $87.17 as of 6/19/2025 8:23:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 53.40 | 56.80 | 65.20 | 0.00 | 0.00% | 0 | 4 | 8.92 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:01 PM EST |
| 35.00 | 50.40 | 54.30 | 64.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:01 PM EST |
| 37.50 | 47.80 | 51.90 | % | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 40.00 | 45.90 | 49.30 | 58.75 | 0.00 | 0.00% | 0 | 1 | 7.56 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:01 PM EST |
| 42.50 | 42.90 | 46.80 | % | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 45.00 | 40.30 | 44.40 | % | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 47.50 | 38.40 | 41.80 | 51.78 | 0.00 | 0.00% | 0 | 1 | 6.73 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:01 PM EST |
| 50.00 | 35.90 | 39.40 | 15.16 | 0.00 | 0.00% | 0 | 2 | 5.69 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:29:01 PM EST |
| 52.50 | 32.80 | 36.90 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 55.00 | 30.50 | 34.10 | 32.37 | 0.00 | 0.00% | 0 | 26 | 5.31 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:01 PM EST |
| 57.50 | 27.90 | 31.90 | 30.30 | 0.00 | 0.00% | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:01 PM EST |
| 60.00 | 26.10 | 29.40 | 32.30 | 0.00 | 0.00% | 0 | 40 | 4.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 62.50 | 23.00 | 26.90 | 18.00 | 0.00 | 0.00% | 0 | 37 | 3.51 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:01 PM EST |
| 65.00 | 21.00 | 23.40 | 22.42 | 0.00 | 0.00% | 0 | 34 | 3.37 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:01 PM EST |
| 67.50 | 18.50 | 21.00 | 29.20 | 0.00 | 0.00% | 0 | 93 | 2.77 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:01 PM EST |
| 70.00 | 17.00 | 17.50 | 15.90 | -3.10 | -16.32% | 3 | 346 | 1.77 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 72.50 | 13.50 | 16.80 | 18.03 | 0.00 | 0.00% | 0 | 17 | 2.41 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 75.00 | 10.40 | 12.60 | 12.44 | -2.56 | -17.07% | 22 | 118 | 1.43 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 77.50 | 9.00 | 11.10 | 9.80 | -2.35 | -19.35% | 18 | 73 | 1.19 | 0.99 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 80.00 | 5.70 | 7.60 | 7.60 | -5.12 | -40.26% | 133 | 392 | 0.94 | 0.96 | 0.02 | -0.05 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 82.50 | 3.70 | 6.10 | 5.29 | -5.01 | -48.65% | 10 | 48 | 1.00 | 0.90 | 0.04 | -0.16 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 85.00 | 2.55 | 2.90 | 2.88 | -1.72 | -37.40% | 131 | 499 | 0.44 | 0.76 | 0.09 | -0.25 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 87.50 | 1.00 | 1.25 | 1.31 | -2.19 | -62.58% | 41 | 223 | 0.44 | 0.47 | 0.13 | -0.32 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 90.00 | 0.25 | 0.40 | 0.30 | -1.14 | -79.17% | 791 | 2,346 | 0.48 | 0.21 | 0.09 | -0.27 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 92.50 | 0.10 | 0.40 | 0.11 | -0.57 | -83.83% | 121 | 303 | 0.57 | 0.08 | 0.05 | -0.17 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | -0.27 | -90.00% | 30 | 1,156 | 0.59 | 0.03 | 0.02 | -0.06 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 97.50 | 0.00 | 0.15 | 0.01 | -0.04 | -80.00% | 1 | 84 | 0.74 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 123 | 2,391 | 0.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 19 | 1,068 | 1.15 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 17 | 700 | 1.40 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 115.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 2 | 431 | 1.63 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 120.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,855 | 1.84 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 125.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 218 | 3.44 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 126 | 2.23 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:01 PM EST |
| 135.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 69 | 2.64 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 140.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 115 | 2.59 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:01 PM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 827 | 2.75 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:01 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 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 42.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,213 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:01 PM EST |
| 47.50 | 0.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 175 | 3.21 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:01 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 27 | 2.96 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 655 | 2.71 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 57.50 | 0.00 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 91 | 5.35 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 1 | 820 | 2.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 61 | 2.03 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 32 | 840 | 1.82 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 67.50 | 0.00 | 1.35 | 0.01 | -0.06 | -85.72% | 1 | 376 | 3.26 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 70.00 | 0.00 | 0.20 | 0.08 | -0.17 | -68.00% | 5 | 468 | 1.79 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 72.50 | 0.00 | 0.05 | 0.05 | -0.23 | -82.15% | 11 | 233 | 1.63 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 877 | 1.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 77.50 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 30 | 172 | 0.95 | -0.01 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 80.00 | 0.00 | 0.20 | 0.06 | -0.08 | -57.15% | 55 | 831 | 0.67 | -0.04 | 0.02 | -0.05 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 82.50 | 0.10 | 0.25 | 0.11 | -0.14 | -56.00% | 15 | 541 | 0.53 | -0.10 | 0.04 | -0.16 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 85.00 | 0.35 | 0.60 | 0.40 | -0.05 | -11.12% | 1,568 | 3,082 | 0.47 | -0.24 | 0.09 | -0.25 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 87.50 | 1.20 | 1.45 | 1.38 | +0.49 | +55.06% | 52 | 511 | 0.48 | -0.53 | 0.13 | -0.32 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 90.00 | 2.90 | 4.30 | 2.80 | +0.85 | +43.59% | 3,697 | 5,219 | 0.50 | -0.79 | 0.09 | -0.27 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 92.50 | 5.10 | 5.50 | 5.14 | +1.29 | +33.51% | 33 | 722 | 0.60 | -0.92 | 0.05 | -0.17 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 95.00 | 7.30 | 7.90 | 7.60 | +1.70 | +28.82% | 70 | 2,289 | 0.80 | -0.97 | 0.02 | -0.06 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 97.50 | 9.10 | 11.30 | 9.25 | 0.00 | 0.00% | 0 | 3 | 2.06 | -1.00 | 0.00 | -0.01 | 6/12/2025 | 6/18/2025 3:29:01 PM EST |
| 100.00 | 10.80 | 12.90 | 13.31 | +2.41 | +22.11% | 1 | 97 | 2.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 105.00 | 16.10 | 19.50 | 17.50 | +1.00 | +6.07% | 1 | 12 | 2.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 110.00 | 21.50 | 24.10 | 17.20 | 0.00 | 0.00% | 0 | 4 | 3.10 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:01 PM EST |
| 115.00 | 25.70 | 28.80 | 22.14 | 0.00 | 0.00% | 0 | 10 | 3.52 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 120.00 | 31.50 | 33.90 | 22.80 | 0.00 | 0.00% | 0 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:01 PM EST |
| 125.00 | 36.40 | 39.70 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 130.00 | 40.70 | 44.10 | 36.85 | 0.00 | 0.00% | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 135.00 | 45.80 | 49.70 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 140.00 | 50.70 | 54.70 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 145.00 | 55.70 | 59.70 | % | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST |