Options Chain for RUBRIK INC. CL A (RBRK) - $59.48 as of 5/14/2026 12:05:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.60 | 29.80 | 28.20 | % | 0.81 | 0 | 0 | 1.70 | 0.95 | 0.00 | -0.03 | 5/14/2026 11:58:54 AM EST | |||
| 40.00 | 21.90 | 25.10 | 23.50 | % | 0.59 | 0 | 0 | 1.46 | 0.91 | 0.01 | -0.05 | 5/14/2026 11:58:54 AM EST | |||
| 45.00 | 17.40 | 20.70 | 19.05 | % | 0.42 | 0 | 0 | 1.30 | 0.88 | 0.01 | -0.06 | 5/14/2026 11:58:54 AM EST | |||
| 46.00 | 16.60 | 19.90 | 18.25 | % | 0.40 | 0 | 0 | 1.28 | 0.87 | 0.01 | -0.05 | 5/14/2026 11:58:54 AM EST | |||
| 47.00 | 15.70 | 19.10 | 17.40 | % | 0.37 | 0 | 0 | 1.26 | 0.85 | 0.01 | -0.06 | 5/14/2026 11:58:54 AM EST | |||
| 48.00 | 15.00 | 18.30 | 16.65 | 15.92 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.24 | 0.84 | 0.01 | -0.06 | 5/11/2026 | 5/14/2026 11:58:54 AM EST |
| 49.00 | 14.10 | 17.50 | 15.80 | % | 0.32 | 0 | 0 | 1.15 | 0.82 | 0.01 | -0.07 | 5/14/2026 11:58:54 AM EST | |||
| 50.00 | 13.80 | 16.70 | 15.25 | % | 0.30 | 0 | 0 | 0.74 | 0.81 | 0.01 | -0.07 | 5/14/2026 11:58:54 AM EST | |||
| 51.00 | 12.60 | 16.00 | 14.30 | % | 0.28 | 0 | 0 | 0.85 | 0.80 | 0.01 | -0.07 | 5/14/2026 11:58:54 AM EST | |||
| 52.00 | 12.30 | 15.20 | 13.75 | % | 0.26 | 0 | 0 | 0.88 | 0.78 | 0.02 | -0.07 | 5/14/2026 11:58:54 AM EST | |||
| 53.00 | 11.60 | 14.50 | 13.05 | % | 0.25 | 0 | 0 | 0.88 | 0.77 | 0.02 | -0.07 | 5/14/2026 11:58:54 AM EST | |||
| 54.00 | 10.90 | 13.00 | 11.95 | % | 0.22 | 0 | 0 | 0.78 | 0.75 | 0.02 | -0.07 | 5/14/2026 11:58:54 AM EST | |||
| 55.00 | 10.90 | 12.70 | 11.80 | % | 0.21 | 0 | 0 | 0.89 | 0.73 | 0.02 | -0.07 | 5/14/2026 11:58:54 AM EST | |||
| 56.00 | 9.30 | 12.00 | 10.65 | % | 0.19 | 0 | 0 | 0.88 | 0.71 | 0.02 | -0.08 | 5/14/2026 11:58:54 AM EST | |||
| 57.00 | 9.00 | 11.80 | 10.40 | 9.57 | +0.93 | +10.77% | 0.18 | 1 | 2 | 0.85 | 0.69 | 0.02 | -0.08 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 58.00 | 8.40 | 10.80 | 9.60 | % | 0.17 | 0 | 0 | 0.82 | 0.67 | 0.02 | -0.08 | 5/14/2026 11:58:54 AM EST | |||
| 59.00 | 8.30 | 10.20 | 9.25 | % | 0.16 | 0 | 0 | 0.86 | 0.65 | 0.02 | -0.08 | 5/14/2026 11:58:54 AM EST | |||
| 60.00 | 6.90 | 10.00 | 8.45 | 7.90 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.82 | 0.63 | 0.02 | -0.08 | 5/11/2026 | 5/14/2026 11:58:54 AM EST |
| 61.00 | 6.70 | 8.10 | 7.40 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.76 | 0.60 | 0.02 | -0.08 | 5/12/2026 | 5/14/2026 11:58:54 AM EST |
| 62.00 | 6.90 | 8.60 | 7.75 | 7.90 | +0.80 | +11.27% | 0.12 | 10 | 2 | 0.86 | 0.58 | 0.02 | -0.08 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 63.00 | 5.80 | 8.80 | 7.30 | 6.59 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | 0.56 | 0.02 | -0.08 | 5/11/2026 | 5/14/2026 11:58:54 AM EST |
| 64.00 | 5.90 | 7.50 | 6.70 | % | 0.10 | 0 | 0 | 0.83 | 0.53 | 0.02 | -0.08 | 5/14/2026 11:58:54 AM EST | |||
| 65.00 | 5.70 | 6.60 | 6.15 | 6.14 | +0.49 | +8.68% | 0.09 | 4 | 11 | 0.86 | 0.51 | 0.02 | -0.08 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 66.00 | 4.50 | 6.80 | 5.65 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.80 | 0.48 | 0.02 | -0.08 | 5/11/2026 | 5/14/2026 11:58:54 AM EST |
| 67.00 | 4.20 | 6.50 | 5.35 | % | 0.08 | 0 | 0 | 0.80 | 0.46 | 0.02 | -0.08 | 5/14/2026 11:58:54 AM EST | |||
| 68.00 | 4.30 | 6.80 | 5.55 | % | 0.08 | 0 | 0 | 0.88 | 0.44 | 0.02 | -0.08 | 5/14/2026 11:58:54 AM EST | |||
| 69.00 | 4.10 | 5.60 | 4.85 | % | 0.07 | 0 | 0 | 0.83 | 0.42 | 0.02 | -0.08 | 5/14/2026 11:58:54 AM EST | |||
| 70.00 | 3.80 | 4.50 | 4.15 | 3.11 | +0.11 | +3.67% | 0.06 | 1 | 12 | 0.82 | 0.39 | 0.02 | -0.08 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 71.00 | 3.30 | 4.90 | 4.10 | 2.84 | % | 0.06 | 1 | 0 | 0.82 | 0.37 | 0.02 | -0.07 | 5/14/2026 | 5/14/2026 11:58:54 AM EST | |
| 75.00 | 2.70 | 3.60 | 3.15 | 3.00 | +0.59 | +24.49% | 0.04 | 2 | 13 | 0.83 | 0.29 | 0.02 | -0.07 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 80.00 | 1.75 | 2.35 | 2.05 | % | 0.03 | 0 | 0 | 0.82 | 0.21 | 0.02 | -0.06 | 5/14/2026 11:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.15 | 0.58 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 184 | 1.40 | -0.05 | 0.00 | -0.03 | 5/8/2026 | 5/14/2026 11:58:54 AM EST |
| 40.00 | 0.35 | 1.50 | 0.93 | % | 0.02 | 0 | 0 | 1.04 | -0.09 | 0.01 | -0.05 | 5/14/2026 11:58:54 AM EST | |||
| 45.00 | 0.75 | 3.10 | 1.93 | % | 0.04 | 0 | 0 | 1.05 | -0.12 | 0.01 | -0.06 | 5/14/2026 11:58:54 AM EST | |||
| 46.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 1.28 | -0.13 | 0.01 | -0.05 | 5/14/2026 11:58:54 AM EST | |||
| 47.00 | 0.65 | 3.30 | 1.98 | % | 0.04 | 0 | 0 | 0.97 | -0.15 | 0.01 | -0.06 | 5/14/2026 11:58:54 AM EST | |||
| 48.00 | 0.20 | 3.50 | 1.85 | % | 0.04 | 0 | 0 | 0.88 | -0.16 | 0.01 | -0.06 | 5/14/2026 11:58:54 AM EST | |||
| 49.00 | 0.35 | 3.50 | 1.93 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.86 | -0.18 | 0.01 | -0.07 | 5/11/2026 | 5/14/2026 11:58:54 AM EST |
| 50.00 | 1.50 | 2.40 | 1.95 | 2.07 | 0.00 | 0.00% | 0.04 | 0 | 150 | 0.89 | -0.19 | 0.01 | -0.07 | 5/8/2026 | 5/14/2026 11:58:54 AM EST |
| 51.00 | 1.70 | 3.80 | 2.75 | 2.69 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.93 | -0.20 | 0.01 | -0.07 | 5/13/2026 | 5/14/2026 11:58:54 AM EST |
| 52.00 | 1.85 | 3.90 | 2.88 | % | 0.06 | 0 | 0 | 0.90 | -0.22 | 0.02 | -0.07 | 5/14/2026 11:58:54 AM EST | |||
| 53.00 | 2.30 | 4.10 | 3.20 | 4.60 | +1.62 | +54.37% | 0.06 | 2 | 2 | 0.90 | -0.23 | 0.02 | -0.07 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 54.00 | 2.60 | 3.50 | 3.05 | % | 0.06 | 0 | 0 | 0.83 | -0.25 | 0.02 | -0.07 | 5/14/2026 11:58:54 AM EST | |||
| 55.00 | 2.90 | 4.60 | 3.75 | 5.30 | +1.60 | +43.25% | 0.07 | 2 | 1 | 0.88 | -0.27 | 0.02 | -0.07 | 5/14/2026 | 5/14/2026 11:58:54 AM EST |
| 56.00 | 3.20 | 5.10 | 4.15 | 3.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.88 | -0.29 | 0.02 | -0.08 | 5/11/2026 | 5/14/2026 11:58:54 AM EST |
| 57.00 | 3.60 | 4.60 | 4.10 | % | 0.07 | 0 | 0 | 0.82 | -0.31 | 0.02 | -0.08 | 5/14/2026 11:58:54 AM EST | |||
| 58.00 | 4.00 | 5.90 | 4.95 | % | 0.09 | 0 | 0 | 0.87 | -0.33 | 0.02 | -0.08 | 5/14/2026 11:58:54 AM EST | |||
| 59.00 | 4.00 | 6.70 | 5.35 | % | 0.09 | 0 | 0 | 0.87 | -0.35 | 0.02 | -0.08 | 5/14/2026 11:58:54 AM EST | |||
| 60.00 | 3.90 | 6.00 | 4.95 | % | 0.08 | 0 | 0 | 0.76 | -0.37 | 0.02 | -0.08 | 5/14/2026 11:58:54 AM EST | |||
| 61.00 | 5.30 | 7.30 | 6.30 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.86 | -0.40 | 0.02 | -0.08 | 5/12/2026 | 5/14/2026 11:58:54 AM EST |
| 62.00 | 5.80 | 6.80 | 6.30 | % | 0.10 | 0 | 0 | 0.80 | -0.42 | 0.02 | -0.08 | 5/14/2026 11:58:54 AM EST | |||
| 63.00 | 6.30 | 7.30 | 6.80 | % | 0.11 | 0 | 0 | 0.80 | -0.44 | 0.02 | -0.08 | 5/14/2026 11:58:54 AM EST | |||
| 64.00 | 6.70 | 8.90 | 7.80 | % | 0.12 | 0 | 0 | 0.85 | -0.47 | 0.02 | -0.08 | 5/14/2026 11:58:54 AM EST | |||
| 65.00 | 7.30 | 8.40 | 7.85 | % | 0.12 | 0 | 0 | 0.79 | -0.49 | 0.02 | -0.08 | 5/14/2026 11:58:54 AM EST | |||
| 66.00 | 7.90 | 10.00 | 8.95 | % | 0.14 | 0 | 0 | 0.84 | -0.52 | 0.02 | -0.08 | 5/14/2026 11:58:54 AM EST | |||
| 67.00 | 8.30 | 10.30 | 9.30 | % | 0.14 | 0 | 0 | 0.81 | -0.54 | 0.02 | -0.08 | 5/14/2026 11:58:54 AM EST | |||
| 68.00 | 8.30 | 10.40 | 9.35 | % | 0.14 | 0 | 0 | 0.74 | -0.56 | 0.02 | -0.08 | 5/14/2026 11:58:54 AM EST | |||
| 69.00 | 9.80 | 11.90 | 10.85 | % | 0.16 | 0 | 0 | 0.84 | -0.58 | 0.02 | -0.08 | 5/14/2026 11:58:54 AM EST | |||
| 70.00 | 10.30 | 11.70 | 11.00 | 13.50 | % | 0.16 | 1 | 0 | 0.77 | -0.61 | 0.02 | -0.08 | 5/14/2026 | 5/14/2026 11:58:54 AM EST | |
| 71.00 | 11.10 | 12.40 | 11.75 | % | 0.17 | 0 | 0 | 0.76 | -0.63 | 0.02 | -0.07 | 5/14/2026 11:58:54 AM EST | |||
| 75.00 | 13.90 | 15.30 | 14.60 | % | 0.19 | 0 | 0 | 0.75 | -0.71 | 0.02 | -0.07 | 5/14/2026 11:58:54 AM EST | |||
| 80.00 | 17.10 | 20.00 | 18.55 | % | 0.23 | 0 | 0 | 0.97 | -0.79 | 0.02 | -0.06 | 5/14/2026 11:58:54 AM EST |