Options Chain for RUBRIK INC. CL A (RBRK) - $84.48 as of 6/2/2026 6:48:02 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 | 42.80 | 46.80 | 44.80 | % | 1.28 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:58:55 PM EST | |||
| 40.00 | 37.90 | 41.90 | 39.90 | % | 1.00 | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.01 | 6/3/2026 2:58:55 PM EST | |||
| 45.00 | 33.10 | 37.00 | 35.05 | % | 0.78 | 0 | 0 | 1.74 | 0.98 | 0.00 | -0.01 | 6/3/2026 2:58:55 PM EST | |||
| 50.00 | 28.30 | 32.30 | 30.30 | % | 0.61 | 0 | 0 | 1.55 | 0.96 | 0.00 | -0.03 | 6/3/2026 2:58:55 PM EST | |||
| 53.00 | 25.50 | 29.50 | 27.50 | 30.85 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.47 | 0.94 | 0.01 | -0.04 | 6/1/2026 | 6/3/2026 2:58:55 PM EST |
| 54.00 | 24.60 | 28.60 | 26.60 | % | 0.49 | 0 | 0 | 1.44 | 0.93 | 0.01 | -0.04 | 6/3/2026 2:58:55 PM EST | |||
| 55.00 | 24.50 | 27.30 | 25.90 | 29.18 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.30 | 0.92 | 0.01 | -0.05 | 6/1/2026 | 6/3/2026 2:58:55 PM EST |
| 56.00 | 23.80 | 26.40 | 25.10 | % | 0.45 | 0 | 0 | 1.38 | 0.91 | 0.01 | -0.05 | 6/3/2026 2:58:55 PM EST | |||
| 57.00 | 22.90 | 25.60 | 24.25 | % | 0.43 | 0 | 0 | 1.28 | 0.90 | 0.01 | -0.06 | 6/3/2026 2:58:55 PM EST | |||
| 58.00 | 22.10 | 24.70 | 23.40 | % | 0.40 | 0 | 0 | 0.87 | 0.89 | 0.01 | -0.06 | 6/3/2026 2:58:55 PM EST | |||
| 59.00 | 21.20 | 23.90 | 22.55 | % | 0.38 | 0 | 0 | 0.92 | 0.88 | 0.01 | -0.06 | 6/3/2026 2:58:55 PM EST | |||
| 60.00 | 20.30 | 23.30 | 21.80 | 24.10 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.92 | 0.87 | 0.01 | -0.07 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 61.00 | 19.60 | 22.30 | 20.95 | % | 0.34 | 0 | 0 | 0.94 | 0.86 | 0.01 | -0.07 | 6/3/2026 2:58:55 PM EST | |||
| 62.00 | 18.80 | 21.60 | 20.20 | 19.70 | % | 0.33 | 1 | 0 | 0.94 | 0.84 | 0.01 | -0.08 | 6/3/2026 | 6/3/2026 2:58:55 PM EST | |
| 63.00 | 18.10 | 20.80 | 19.45 | % | 0.31 | 0 | 0 | 0.97 | 0.83 | 0.01 | -0.08 | 6/3/2026 2:58:55 PM EST | |||
| 64.00 | 16.70 | 20.60 | 18.65 | % | 0.29 | 0 | 0 | 0.97 | 0.82 | 0.01 | -0.09 | 6/3/2026 2:58:55 PM EST | |||
| 65.00 | 15.90 | 19.90 | 17.90 | % | 0.28 | 0 | 0 | 0.97 | 0.80 | 0.01 | -0.09 | 6/3/2026 2:58:55 PM EST | |||
| 66.00 | 15.80 | 18.70 | 17.25 | 20.16 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.93 | 0.79 | 0.01 | -0.09 | 6/1/2026 | 6/3/2026 2:58:55 PM EST |
| 67.00 | 15.30 | 18.00 | 16.65 | 14.20 | +0.26 | +1.87% | 0.25 | 2 | 2 | 0.94 | 0.77 | 0.01 | -0.10 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 68.00 | 14.50 | 17.40 | 15.95 | % | 0.23 | 0 | 0 | 0.92 | 0.76 | 0.01 | -0.10 | 6/3/2026 2:58:55 PM EST | |||
| 69.00 | 14.00 | 15.90 | 14.95 | % | 0.22 | 0 | 0 | 0.95 | 0.74 | 0.01 | -0.10 | 6/3/2026 2:58:55 PM EST | |||
| 70.00 | 13.60 | 15.20 | 14.40 | 9.04 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.00 | 0.73 | 0.01 | -0.11 | 5/28/2026 | 6/3/2026 2:58:55 PM EST |
| 71.00 | 12.70 | 15.40 | 14.05 | 16.75 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.92 | 0.71 | 0.01 | -0.11 | 6/1/2026 | 6/3/2026 2:58:55 PM EST |
| 72.00 | 11.30 | 14.90 | 13.10 | 11.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.95 | 0.69 | 0.01 | -0.11 | 5/29/2026 | 6/3/2026 2:58:55 PM EST |
| 73.00 | 10.60 | 14.70 | 12.65 | % | 0.17 | 0 | 0 | 0.95 | 0.68 | 0.02 | -0.11 | 6/3/2026 2:58:55 PM EST | |||
| 74.00 | 10.10 | 14.10 | 12.10 | % | 0.16 | 0 | 0 | 0.93 | 0.66 | 0.02 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 75.00 | 10.30 | 12.80 | 11.55 | 14.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.89 | 0.64 | 0.02 | -0.12 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 76.00 | 9.70 | 12.10 | 10.90 | 10.97 | -2.43 | -18.14% | 0.14 | 2 | 4 | 0.89 | 0.63 | 0.02 | -0.12 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 77.00 | 9.30 | 11.10 | 10.20 | 10.22 | -2.78 | -21.39% | 0.13 | 1 | 5 | 0.90 | 0.61 | 0.02 | -0.12 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 78.00 | 9.30 | 11.00 | 10.15 | 8.52 | -3.48 | -29.00% | 0.13 | 1 | 6 | 0.92 | 0.59 | 0.02 | -0.12 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 79.00 | 8.70 | 10.60 | 9.65 | 10.20 | -1.20 | -10.53% | 0.12 | 1 | 1 | 0.90 | 0.58 | 0.02 | -0.12 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 80.00 | 7.80 | 9.80 | 8.80 | 11.01 | 0.00 | 0.00% | 0.11 | 0 | 105 | 0.93 | 0.56 | 0.02 | -0.12 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 81.00 | 7.40 | 9.30 | 8.35 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.89 | 0.54 | 0.02 | -0.13 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 82.00 | 7.40 | 9.40 | 8.40 | 11.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.91 | 0.53 | 0.02 | -0.13 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 83.00 | 6.90 | 9.10 | 8.00 | 7.00 | -2.19 | -23.83% | 0.10 | 1 | 9 | 0.91 | 0.51 | 0.02 | -0.13 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 84.00 | 6.30 | 8.20 | 7.25 | 7.00 | -2.60 | -27.09% | 0.09 | 1 | 12 | 0.90 | 0.49 | 0.02 | -0.13 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 85.00 | 5.90 | 7.90 | 6.90 | 10.10 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.89 | 0.48 | 0.02 | -0.13 | 6/1/2026 | 6/3/2026 2:58:55 PM EST |
| 86.00 | 5.60 | 8.00 | 6.80 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.90 | 0.46 | 0.02 | -0.13 | 6/1/2026 | 6/3/2026 2:58:55 PM EST |
| 87.00 | 5.50 | 7.70 | 6.60 | 6.00 | % | 0.08 | 3 | 0 | 0.91 | 0.44 | 0.02 | -0.12 | 6/3/2026 | 6/3/2026 2:58:55 PM EST | |
| 88.00 | 4.80 | 6.80 | 5.80 | % | 0.07 | 0 | 0 | 0.91 | 0.43 | 0.02 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 89.00 | 3.70 | 7.70 | 5.70 | % | 0.06 | 0 | 0 | 0.89 | 0.41 | 0.02 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 90.00 | 4.60 | 6.10 | 5.35 | 7.36 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.91 | 0.40 | 0.02 | -0.12 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 95.00 | 3.50 | 4.80 | 4.15 | 4.36 | +0.56 | +14.74% | 0.04 | 10 | 4 | 0.91 | 0.33 | 0.02 | -0.11 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 100.00 | 2.50 | 4.00 | 3.25 | 3.82 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.92 | 0.27 | 0.01 | -0.10 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 105.00 | 0.40 | 4.10 | 2.25 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.92 | 0.22 | 0.01 | -0.09 | 6/1/2026 | 6/3/2026 2:58:55 PM EST |
| 110.00 | 1.35 | 2.45 | 1.90 | % | 0.02 | 0 | 0 | 0.92 | 0.17 | 0.01 | -0.08 | 6/3/2026 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:55 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.94 | -0.01 | 0.00 | -0.01 | 6/3/2026 2:58:55 PM EST | |||
| 45.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.69 | -0.02 | 0.00 | -0.01 | 6/3/2026 2:58:55 PM EST | |||
| 50.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.51 | -0.04 | 0.00 | -0.03 | 6/3/2026 2:58:55 PM EST | |||
| 53.00 | 0.00 | 2.85 | 1.43 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.42 | -0.06 | 0.01 | -0.04 | 5/28/2026 | 6/3/2026 2:58:55 PM EST |
| 54.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 1.40 | -0.07 | 0.01 | -0.04 | 6/3/2026 2:58:55 PM EST | |||
| 55.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 1.38 | -0.08 | 0.01 | -0.05 | 6/3/2026 2:58:55 PM EST | |||
| 56.00 | 0.60 | 1.70 | 1.15 | 1.18 | -0.35 | -22.88% | 0.02 | 5 | 1 | 0.91 | -0.09 | 0.01 | -0.05 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 57.00 | 0.35 | 1.85 | 1.10 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.87 | -0.10 | 0.01 | -0.06 | 6/1/2026 | 6/3/2026 2:58:55 PM EST |
| 58.00 | 0.40 | 1.95 | 1.18 | 1.45 | -0.17 | -10.50% | 0.02 | 1 | 3 | 0.85 | -0.11 | 0.01 | -0.06 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 59.00 | 1.20 | 2.15 | 1.68 | 1.65 | % | 0.03 | 1 | 0 | 0.94 | -0.12 | 0.01 | -0.06 | 6/3/2026 | 6/3/2026 2:58:55 PM EST | |
| 60.00 | 1.35 | 2.70 | 2.03 | 2.05 | -0.18 | -8.08% | 0.03 | 3 | 1 | 0.97 | -0.13 | 0.01 | -0.07 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 61.00 | 1.25 | 3.70 | 2.48 | 2.57 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.00 | -0.14 | 0.01 | -0.07 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 62.00 | 1.25 | 2.75 | 2.00 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.89 | -0.16 | 0.01 | -0.08 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 63.00 | 1.85 | 2.90 | 2.38 | 2.63 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.92 | -0.17 | 0.01 | -0.08 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 64.00 | 2.10 | 4.20 | 3.15 | 2.93 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.00 | -0.18 | 0.01 | -0.09 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 65.00 | 2.20 | 4.70 | 3.45 | 2.46 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.00 | -0.20 | 0.01 | -0.09 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 66.00 | 2.55 | 4.00 | 3.28 | % | 0.05 | 0 | 0 | 0.94 | -0.21 | 0.01 | -0.09 | 6/3/2026 2:58:55 PM EST | |||
| 67.00 | 2.80 | 4.10 | 3.45 | % | 0.05 | 0 | 0 | 0.91 | -0.23 | 0.01 | -0.10 | 6/3/2026 2:58:55 PM EST | |||
| 68.00 | 2.45 | 4.40 | 3.43 | % | 0.05 | 0 | 0 | 0.85 | -0.24 | 0.01 | -0.10 | 6/3/2026 2:58:55 PM EST | |||
| 69.00 | 3.40 | 6.30 | 4.85 | % | 0.07 | 0 | 0 | 0.98 | -0.26 | 0.01 | -0.10 | 6/3/2026 2:58:55 PM EST | |||
| 70.00 | 4.20 | 5.50 | 4.85 | 4.90 | +0.10 | +2.09% | 0.07 | 6 | 2 | 0.95 | -0.27 | 0.01 | -0.11 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 71.00 | 4.10 | 5.50 | 4.80 | % | 0.07 | 0 | 0 | 0.90 | -0.29 | 0.01 | -0.11 | 6/3/2026 2:58:55 PM EST | |||
| 72.00 | 3.30 | 7.30 | 5.30 | % | 0.07 | 0 | 0 | 0.84 | -0.31 | 0.01 | -0.11 | 6/3/2026 2:58:55 PM EST | |||
| 73.00 | 3.90 | 7.80 | 5.85 | % | 0.08 | 0 | 0 | 0.94 | -0.32 | 0.02 | -0.11 | 6/3/2026 2:58:55 PM EST | |||
| 74.00 | 4.10 | 7.20 | 5.65 | % | 0.08 | 0 | 0 | 0.88 | -0.34 | 0.02 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 75.00 | 5.30 | 7.20 | 6.25 | 10.10 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.87 | -0.36 | 0.02 | -0.12 | 5/28/2026 | 6/3/2026 2:58:55 PM EST |
| 76.00 | 6.20 | 8.70 | 7.45 | 7.40 | +1.00 | +15.63% | 0.10 | 5 | 5 | 0.95 | -0.37 | 0.02 | -0.12 | 6/3/2026 | 6/3/2026 2:58:55 PM EST |
| 77.00 | 6.70 | 9.50 | 8.10 | % | 0.11 | 0 | 0 | 0.97 | -0.39 | 0.02 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 78.00 | 7.30 | 9.00 | 8.15 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.92 | -0.41 | 0.02 | -0.12 | 6/2/2026 | 6/3/2026 2:58:55 PM EST |
| 79.00 | 7.60 | 9.30 | 8.45 | % | 0.11 | 0 | 0 | 0.89 | -0.42 | 0.02 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 80.00 | 8.20 | 10.80 | 9.50 | % | 0.12 | 0 | 0 | 0.96 | -0.44 | 0.02 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 81.00 | 8.30 | 11.30 | 9.80 | % | 0.12 | 0 | 0 | 0.95 | -0.46 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 82.00 | 9.40 | 11.00 | 10.20 | % | 0.12 | 0 | 0 | 0.90 | -0.47 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 83.00 | 10.10 | 11.90 | 11.00 | % | 0.13 | 0 | 0 | 0.89 | -0.49 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 84.00 | 10.80 | 13.50 | 12.15 | % | 0.14 | 0 | 0 | 0.97 | -0.51 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 85.00 | 11.10 | 14.20 | 12.65 | % | 0.15 | 0 | 0 | 0.96 | -0.52 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 86.00 | 11.90 | 13.50 | 12.70 | % | 0.15 | 0 | 0 | 0.90 | -0.54 | 0.02 | -0.13 | 6/3/2026 2:58:55 PM EST | |||
| 87.00 | 12.00 | 14.40 | 13.20 | % | 0.15 | 0 | 0 | 0.85 | -0.56 | 0.02 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 88.00 | 13.20 | 15.60 | 14.40 | % | 0.16 | 0 | 0 | 0.96 | -0.57 | 0.02 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 89.00 | 13.80 | 16.40 | 15.10 | % | 0.17 | 0 | 0 | 0.95 | -0.59 | 0.02 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 90.00 | 14.60 | 16.40 | 15.50 | % | 0.17 | 0 | 0 | 0.89 | -0.60 | 0.02 | -0.12 | 6/3/2026 2:58:55 PM EST | |||
| 95.00 | 18.60 | 20.00 | 19.30 | % | 0.20 | 0 | 0 | 0.89 | -0.67 | 0.02 | -0.11 | 6/3/2026 2:58:55 PM EST | |||
| 100.00 | 22.70 | 24.00 | 23.35 | % | 0.23 | 0 | 0 | 0.85 | -0.73 | 0.01 | -0.10 | 6/3/2026 2:58:55 PM EST | |||
| 105.00 | 25.50 | 29.50 | 27.50 | % | 0.26 | 0 | 0 | 0.84 | -0.78 | 0.01 | -0.09 | 6/3/2026 2:58:55 PM EST | |||
| 110.00 | 30.50 | 33.50 | 32.00 | % | 0.29 | 0 | 0 | 0.92 | -0.83 | 0.01 | -0.08 | 6/3/2026 2:58:55 PM EST |