Options Chain for RUBRIK INC. CL A (RBRK) - $95.38 as of 5/29/2025 8:32:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 61.10 | 64.90 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 35.00 | 58.50 | 62.40 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 37.50 | 55.90 | 59.90 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 40.00 | 53.60 | 57.40 | 43.03 | 0.00 | 0.00% | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:01 PM EST |
| 42.50 | 51.00 | 54.90 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 45.00 | 48.50 | 52.40 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 47.50 | 46.10 | 49.90 | 37.30 | 0.00 | 0.00% | 0 | 1 | 2.34 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/29/2025 4:00:01 PM EST |
| 50.00 | 43.70 | 47.30 | 15.16 | 0.00 | 0.00% | 0 | 2 | 2.20 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 5/29/2025 4:00:01 PM EST |
| 52.50 | 41.20 | 45.00 | % | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.02 | 5/29/2025 4:00:01 PM EST | |||
| 55.00 | 38.70 | 42.60 | 34.12 | 0.00 | 0.00% | 0 | 39 | 1.98 | 0.98 | 0.00 | -0.03 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 57.50 | 36.50 | 40.20 | 30.30 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.98 | 0.00 | -0.04 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 60.00 | 34.70 | 37.70 | 34.10 | 0.00 | 0.00% | 0 | 46 | 1.81 | 0.96 | 0.00 | -0.05 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 62.50 | 32.30 | 35.50 | 18.00 | 0.00 | 0.00% | 0 | 37 | 1.06 | 0.95 | 0.00 | -0.07 | 5/9/2025 | 5/29/2025 4:00:01 PM EST |
| 65.00 | 30.30 | 33.30 | 23.50 | 0.00 | 0.00% | 0 | 41 | 1.15 | 0.94 | 0.00 | -0.08 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 67.50 | 28.30 | 29.90 | 29.20 | +3.60 | +14.07% | 1 | 93 | 1.07 | 0.92 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 70.00 | 25.90 | 28.90 | 26.61 | 0.00 | 0.00% | 0 | 405 | 1.21 | 0.90 | 0.01 | -0.11 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 72.50 | 23.60 | 26.90 | 25.75 | +1.58 | +6.54% | 12 | 22 | 1.17 | 0.87 | 0.01 | -0.13 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 75.00 | 22.20 | 24.80 | 23.30 | +1.48 | +6.79% | 14 | 206 | 1.20 | 0.85 | 0.01 | -0.15 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 77.50 | 20.50 | 23.10 | 18.65 | 0.00 | 0.00% | 0 | 93 | 1.23 | 0.82 | 0.01 | -0.16 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 80.00 | 18.60 | 20.40 | 19.85 | +0.85 | +4.48% | 5 | 498 | 1.15 | 0.79 | 0.01 | -0.18 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 82.50 | 16.70 | 18.00 | 13.70 | 0.00 | 0.00% | 0 | 49 | 1.08 | 0.75 | 0.01 | -0.19 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 85.00 | 15.10 | 17.90 | 16.62 | +1.02 | +6.54% | 42 | 812 | 1.18 | 0.72 | 0.01 | -0.20 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 87.50 | 13.30 | 14.70 | 14.55 | +0.76 | +5.52% | 2 | 359 | 1.05 | 0.68 | 0.01 | -0.21 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 90.00 | 11.90 | 13.20 | 13.00 | +0.23 | +1.81% | 52 | 626 | 1.05 | 0.64 | 0.01 | -0.22 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 92.50 | 11.00 | 11.60 | 12.05 | +1.05 | +9.55% | 5 | 122 | 1.05 | 0.60 | 0.02 | -0.23 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 95.00 | 9.80 | 10.30 | 10.50 | +0.68 | +6.93% | 87 | 731 | 1.05 | 0.56 | 0.02 | -0.23 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 100.00 | 7.40 | 8.10 | 7.88 | +0.38 | +5.07% | 81 | 202 | 1.03 | 0.48 | 0.02 | -0.23 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 105.00 | 5.70 | 6.60 | 5.80 | +0.50 | +9.44% | 52 | 632 | 1.04 | 0.41 | 0.02 | -0.22 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 110.00 | 4.30 | 4.50 | 4.90 | +1.10 | +28.95% | 54 | 140 | 1.00 | 0.33 | 0.02 | -0.20 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 115.00 | 3.00 | 3.50 | 3.40 | +0.65 | +23.64% | 31 | 36 | 0.99 | 0.27 | 0.01 | -0.18 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 120.00 | 2.15 | 2.55 | 2.45 | +0.35 | +16.67% | 31 | 197 | 0.98 | 0.22 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 4:00:01 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 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 16 | 3.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 0.61 | 0.00 | 0.00% | 0 | 4 | 2.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/29/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 2 | 2.08 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/29/2025 4:00:01 PM EST |
| 45.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 5 | 1,151 | 1.33 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 2.10 | 0.13 | -0.15 | -53.58% | 30 | 4 | 2.36 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.45 | 0.10 | -0.15 | -60.00% | 23 | 36 | 1.54 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 52.50 | 0.10 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 27 | 1.37 | -0.01 | 0.00 | -0.02 | 5/13/2025 | 5/29/2025 4:00:01 PM EST |
| 55.00 | 0.05 | 0.20 | 0.10 | -0.06 | -37.50% | 5 | 559 | 1.10 | -0.02 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 57.50 | 0.10 | 2.40 | 0.50 | 0.00 | 0.00% | 0 | 93 | 1.91 | -0.02 | 0.00 | -0.04 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 60.00 | 0.25 | 0.60 | 0.40 | +0.05 | +14.29% | 2 | 422 | 1.13 | -0.04 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 62.50 | 0.25 | 1.20 | 0.77 | 0.00 | 0.00% | 0 | 46 | 1.15 | -0.05 | 0.00 | -0.07 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 65.00 | 0.40 | 1.15 | 0.80 | +0.05 | +6.67% | 109 | 426 | 1.12 | -0.06 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 67.50 | 1.00 | 1.45 | 1.30 | +0.25 | +23.81% | 10 | 291 | 1.16 | -0.08 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 70.00 | 1.35 | 1.95 | 1.55 | +0.15 | +10.72% | 6 | 435 | 1.17 | -0.10 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 72.50 | 1.60 | 2.30 | 1.95 | +0.15 | +8.34% | 1 | 143 | 1.14 | -0.13 | 0.01 | -0.13 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 75.00 | 2.25 | 2.60 | 2.39 | +0.09 | +3.92% | 29 | 264 | 1.13 | -0.15 | 0.01 | -0.15 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 77.50 | 2.80 | 3.20 | 2.97 | -0.03 | -1.00% | 10 | 168 | 1.12 | -0.18 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 80.00 | 3.40 | 3.80 | 3.80 | +0.31 | +8.89% | 53 | 547 | 1.10 | -0.21 | 0.01 | -0.18 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 82.50 | 4.20 | 5.70 | 4.11 | -0.39 | -8.67% | 1 | 341 | 1.18 | -0.25 | 0.01 | -0.19 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 85.00 | 5.00 | 5.40 | 5.26 | +0.16 | +3.14% | 34 | 331 | 1.09 | -0.28 | 0.01 | -0.20 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 87.50 | 6.00 | 6.40 | 6.19 | -0.01 | -0.17% | 34 | 190 | 1.09 | -0.32 | 0.01 | -0.21 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 90.00 | 7.10 | 7.30 | 7.20 | +0.25 | +3.60% | 3,626 | 1,310 | 1.08 | -0.36 | 0.01 | -0.22 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 92.50 | 7.70 | 8.60 | 8.30 | +0.30 | +3.75% | 7 | 244 | 1.05 | -0.40 | 0.02 | -0.23 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 95.00 | 9.40 | 9.70 | 9.46 | -0.14 | -1.46% | 785 | 53 | 1.06 | -0.44 | 0.02 | -0.23 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 100.00 | 11.70 | 13.10 | 12.30 | +1.00 | +8.85% | 26 | 71 | 1.05 | -0.52 | 0.02 | -0.23 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 105.00 | 14.50 | 16.30 | 14.90 | 0.00 | 0.00% | 0 | 25 | 1.02 | -0.59 | 0.02 | -0.22 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 110.00 | 18.20 | 19.80 | 17.90 | -3.18 | -15.09% | 20 | 10 | 1.01 | -0.67 | 0.02 | -0.20 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 115.00 | 22.10 | 23.60 | 27.41 | 0.00 | 0.00% | 0 | 6 | 1.01 | -0.73 | 0.01 | -0.18 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 120.00 | 24.90 | 27.70 | 27.10 | % | 3 | 0 | 0.91 | -0.78 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |