Options Chain for RUBRIK INC. CL A (RBRK) - $52.28 as of 4/24/2026 8:41:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.90 | 24.20 | 22.55 | % | 0.75 | 0 | 0 | 1.66 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 35.00 | 15.90 | 19.30 | 17.60 | % | 0.50 | 0 | 0 | 1.33 | 0.94 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 36.00 | 15.20 | 18.20 | 16.70 | % | 0.46 | 0 | 0 | 1.24 | 0.93 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 37.00 | 14.10 | 17.30 | 15.70 | % | 0.42 | 0 | 0 | 1.20 | 0.92 | 0.01 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 38.00 | 13.50 | 16.30 | 14.90 | % | 0.39 | 0 | 0 | 1.13 | 0.90 | 0.01 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 39.00 | 12.40 | 15.80 | 14.10 | % | 0.36 | 0 | 0 | 1.18 | 0.89 | 0.01 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 40.00 | 11.50 | 14.90 | 13.20 | % | 0.33 | 0 | 0 | 1.14 | 0.87 | 0.01 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 41.00 | 10.80 | 14.10 | 12.45 | % | 0.30 | 0 | 0 | 1.12 | 0.85 | 0.02 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 42.00 | 10.20 | 13.30 | 11.75 | % | 0.28 | 0 | 0 | 1.09 | 0.83 | 0.02 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 43.00 | 9.30 | 12.60 | 10.95 | % | 0.25 | 0 | 0 | 1.08 | 0.81 | 0.02 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 44.00 | 8.50 | 12.50 | 10.50 | % | 0.24 | 0 | 0 | 0.75 | 0.78 | 0.02 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 45.00 | 7.70 | 11.40 | 9.55 | % | 0.21 | 0 | 0 | 0.73 | 0.76 | 0.02 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 46.00 | 8.10 | 10.10 | 9.10 | % | 0.20 | 0 | 0 | 0.80 | 0.73 | 0.02 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 47.00 | 7.70 | 9.50 | 8.60 | % | 0.18 | 0 | 0 | 0.82 | 0.71 | 0.02 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 48.00 | 6.40 | 8.80 | 7.60 | % | 0.16 | 0 | 0 | 0.76 | 0.68 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 49.00 | 6.40 | 8.10 | 7.25 | 6.35 | % | 0.15 | 1 | 0 | 0.79 | 0.65 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 50.00 | 5.50 | 7.50 | 6.50 | 5.55 | -0.36 | -6.10% | 0.13 | 2 | 1 | 0.76 | 0.62 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 51.00 | 5.40 | 7.00 | 6.20 | 5.76 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.79 | 0.59 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 52.00 | 4.90 | 6.20 | 5.55 | 5.22 | +0.07 | +1.36% | 0.11 | 7 | 1 | 0.76 | 0.56 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 53.00 | 4.40 | 5.80 | 5.10 | % | 0.10 | 0 | 0 | 0.76 | 0.53 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 54.00 | 3.90 | 5.40 | 4.65 | % | 0.09 | 0 | 0 | 0.76 | 0.50 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 55.00 | 3.60 | 5.00 | 4.30 | % | 0.08 | 0 | 0 | 0.76 | 0.47 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 56.00 | 3.10 | 4.50 | 3.80 | % | 0.07 | 0 | 0 | 0.74 | 0.44 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 57.00 | 2.50 | 3.70 | 3.10 | 3.15 | % | 0.05 | 1 | 0 | 0.69 | 0.42 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 58.00 | 2.40 | 3.90 | 3.15 | % | 0.05 | 0 | 0 | 0.74 | 0.39 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 59.00 | 1.80 | 4.00 | 2.90 | % | 0.05 | 0 | 0 | 0.74 | 0.36 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 60.00 | 1.90 | 3.20 | 2.55 | 2.20 | % | 0.04 | 2 | 0 | 0.73 | 0.34 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 61.00 | 1.15 | 3.60 | 2.38 | % | 0.04 | 0 | 0 | 0.73 | 0.31 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 62.00 | 1.20 | 3.10 | 2.15 | 2.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.74 | 0.29 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 63.00 | 1.10 | 3.30 | 2.20 | % | 0.03 | 0 | 0 | 0.78 | 0.26 | 0.03 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 64.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.90 | 0.25 | 0.02 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 65.00 | 0.80 | 2.75 | 1.78 | 1.72 | % | 0.03 | 10 | 0 | 0.76 | 0.22 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 66.00 | 0.80 | 2.40 | 1.60 | 1.71 | % | 0.02 | 10 | 0 | 0.76 | 0.20 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 70.00 | 0.45 | 2.10 | 1.28 | % | 0.02 | 0 | 0 | 0.79 | 0.14 | 0.02 | -0.03 | 4/24/2026 3:59:56 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.76 | -0.02 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 1.47 | -0.06 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 1.42 | -0.07 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 1.37 | -0.08 | 0.01 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 38.00 | 0.45 | 2.75 | 1.60 | % | 0.04 | 0 | 0 | 1.02 | -0.10 | 0.01 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 39.00 | 0.50 | 2.90 | 1.70 | % | 0.04 | 0 | 0 | 0.99 | -0.11 | 0.01 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 40.00 | 0.60 | 2.25 | 1.43 | % | 0.04 | 0 | 0 | 0.88 | -0.13 | 0.01 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 41.00 | 0.75 | 2.20 | 1.48 | % | 0.04 | 0 | 0 | 0.84 | -0.15 | 0.02 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 42.00 | 1.05 | 2.30 | 1.68 | 1.50 | % | 0.04 | 1 | 0 | 0.83 | -0.17 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 43.00 | 1.10 | 2.75 | 1.93 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.83 | -0.19 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 44.00 | 1.20 | 3.50 | 2.35 | % | 0.05 | 0 | 0 | 0.85 | -0.22 | 0.02 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 45.00 | 1.60 | 3.80 | 2.70 | % | 0.06 | 0 | 0 | 0.72 | -0.24 | 0.02 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 46.00 | 1.80 | 3.90 | 2.85 | % | 0.06 | 0 | 0 | 0.82 | -0.27 | 0.02 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 47.00 | 2.35 | 3.50 | 2.93 | 3.23 | % | 0.06 | 5 | 0 | 0.77 | -0.29 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 48.00 | 2.40 | 4.30 | 3.35 | % | 0.07 | 0 | 0 | 0.78 | -0.32 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 49.00 | 2.90 | 4.20 | 3.55 | % | 0.07 | 0 | 0 | 0.74 | -0.35 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 50.00 | 3.50 | 5.00 | 4.25 | % | 0.09 | 0 | 0 | 0.78 | -0.38 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 51.00 | 3.90 | 5.50 | 4.70 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.77 | -0.41 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 52.00 | 4.30 | 5.80 | 5.05 | % | 0.10 | 0 | 0 | 0.75 | -0.44 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 53.00 | 4.60 | 6.50 | 5.55 | % | 0.10 | 0 | 0 | 0.74 | -0.47 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 54.00 | 5.30 | 6.90 | 6.10 | % | 0.11 | 0 | 0 | 0.74 | -0.50 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 55.00 | 6.10 | 7.40 | 6.75 | 7.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | -0.53 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 56.00 | 6.70 | 8.10 | 7.40 | % | 0.13 | 0 | 0 | 0.75 | -0.56 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 57.00 | 7.30 | 8.60 | 7.95 | % | 0.14 | 0 | 0 | 0.73 | -0.58 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 58.00 | 7.90 | 9.40 | 8.65 | % | 0.15 | 0 | 0 | 0.73 | -0.61 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 59.00 | 8.70 | 10.20 | 9.45 | % | 0.16 | 0 | 0 | 0.74 | -0.64 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 60.00 | 9.10 | 11.10 | 10.10 | % | 0.17 | 0 | 0 | 0.72 | -0.66 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 61.00 | 9.90 | 12.50 | 11.20 | % | 0.18 | 0 | 0 | 0.77 | -0.69 | 0.03 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 62.00 | 9.70 | 13.40 | 11.55 | % | 0.19 | 0 | 0 | 0.71 | -0.71 | 0.03 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 63.00 | 10.10 | 14.10 | 12.10 | % | 0.19 | 0 | 0 | 1.00 | -0.74 | 0.03 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 64.00 | 11.50 | 14.80 | 13.15 | % | 0.21 | 0 | 0 | 0.99 | -0.75 | 0.02 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 65.00 | 12.30 | 15.70 | 14.00 | 14.00 | % | 0.22 | 2 | 0 | 1.01 | -0.78 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 66.00 | 12.80 | 16.40 | 14.60 | % | 0.22 | 0 | 0 | 0.99 | -0.80 | 0.02 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | % | 0.00 | 0 | 0 | 1.01 | -0.86 | 0.02 | -0.03 | 4/24/2026 3:59:56 PM EST |