Options Chain for RUBRIK INC. CL A (RBRK) - $71.75 as of 6/12/2026 7:58:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 44.30 | 47.90 | 46.10 | % | 2.05 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:44 PM EST | |||
| 25.00 | 41.60 | 45.50 | 43.55 | 48.37 | 0.00 | 0.00% | 1.74 | 0 | 18 | 2.60 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:44 PM EST |
| 27.50 | 39.10 | 43.00 | 41.05 | % | 1.49 | 0 | 3 | 2.62 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:44 PM EST | |||
| 30.00 | 36.60 | 40.50 | 38.55 | 35.94 | 0.00 | 0.00% | 1.28 | 0 | 25 | 2.21 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:44 PM EST |
| 32.50 | 34.10 | 38.10 | 36.10 | % | 1.11 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:44 PM EST | |||
| 35.00 | 31.70 | 35.50 | 33.60 | 37.73 | 0.00 | 0.00% | 0.96 | 0 | 42 | 2.05 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:44 PM EST |
| 37.50 | 29.20 | 33.10 | 31.15 | % | 0.83 | 0 | 30 | 1.88 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:44 PM EST | |||
| 40.00 | 26.70 | 30.60 | 28.65 | 31.69 | 0.00 | 0.00% | 0.72 | 0 | 44 | 1.57 | 1.00 | 0.00 | -0.01 | 6/10/2026 | 6/12/2026 3:59:44 PM EST |
| 42.50 | 24.40 | 28.20 | 26.30 | 21.96 | 0.00 | 0.00% | 0.62 | 0 | 42 | 1.51 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 6/12/2026 3:59:44 PM EST |
| 45.00 | 22.90 | 25.40 | 24.15 | 24.25 | 0.00 | 0.00% | 0.54 | 0 | 29 | 1.27 | 0.99 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 3:59:44 PM EST |
| 47.50 | 20.50 | 23.00 | 21.75 | 31.00 | 0.00 | 0.00% | 0.46 | 0 | 277 | 1.17 | 0.97 | 0.00 | -0.02 | 5/29/2026 | 6/12/2026 3:59:44 PM EST |
| 50.00 | 18.50 | 19.60 | 19.05 | 19.00 | 0.00 | 0.00% | 0.38 | 0 | 514 | 0.81 | 0.95 | 0.01 | -0.03 | 6/11/2026 | 6/12/2026 3:59:44 PM EST |
| 52.50 | 15.60 | 18.30 | 16.95 | 19.65 | 0.00 | 0.00% | 0.32 | 0 | 90 | 0.99 | 0.93 | 0.01 | -0.04 | 6/9/2026 | 6/12/2026 3:59:44 PM EST |
| 55.00 | 13.80 | 15.60 | 14.70 | 17.55 | 0.00 | 0.00% | 0.27 | 0 | 295 | 0.85 | 0.89 | 0.01 | -0.04 | 6/10/2026 | 6/12/2026 3:59:44 PM EST |
| 57.50 | 11.60 | 13.60 | 12.60 | 12.80 | -2.69 | -17.37% | 0.22 | 1 | 438 | 0.65 | 0.84 | 0.02 | -0.05 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 60.00 | 10.00 | 11.20 | 10.60 | 10.32 | -2.90 | -21.94% | 0.18 | 6 | 792 | 0.67 | 0.79 | 0.02 | -0.06 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 62.50 | 8.30 | 9.90 | 9.10 | 10.18 | -0.04 | -0.40% | 0.15 | 2 | 192 | 0.69 | 0.72 | 0.03 | -0.07 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 65.00 | 6.70 | 7.80 | 7.25 | 8.50 | -1.50 | -15.00% | 0.11 | 1 | 284 | 0.64 | 0.65 | 0.03 | -0.08 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 67.50 | 5.30 | 6.20 | 5.75 | 9.47 | 0.00 | 0.00% | 0.09 | 0 | 211 | 0.62 | 0.57 | 0.03 | -0.08 | 6/10/2026 | 6/12/2026 3:59:44 PM EST |
| 70.00 | 4.30 | 4.70 | 4.50 | 4.82 | -1.68 | -25.85% | 0.06 | 177 | 1,674 | 0.61 | 0.50 | 0.03 | -0.08 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 72.50 | 3.30 | 4.20 | 3.75 | 3.60 | -1.50 | -29.42% | 0.05 | 15 | 574 | 0.63 | 0.42 | 0.03 | -0.08 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 75.00 | 2.65 | 2.90 | 2.78 | 2.92 | -1.38 | -32.10% | 0.04 | 43 | 1,067 | 0.61 | 0.35 | 0.03 | -0.07 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 77.50 | 2.00 | 2.25 | 2.13 | 2.85 | -0.65 | -18.58% | 0.03 | 10 | 508 | 0.61 | 0.29 | 0.03 | -0.07 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 80.00 | 1.50 | 1.75 | 1.63 | 1.80 | -0.90 | -33.34% | 0.02 | 77 | 3,601 | 0.61 | 0.24 | 0.02 | -0.06 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 82.50 | 1.15 | 1.35 | 1.25 | 1.38 | -0.71 | -33.98% | 0.02 | 3 | 692 | 0.61 | 0.19 | 0.02 | -0.05 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 85.00 | 0.85 | 1.25 | 1.05 | 1.05 | -0.60 | -36.37% | 0.01 | 91 | 2,910 | 0.63 | 0.15 | 0.02 | -0.05 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 87.50 | 0.45 | 1.00 | 0.73 | 0.90 | -0.40 | -30.77% | 0.01 | 35 | 569 | 0.61 | 0.12 | 0.02 | -0.04 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 90.00 | 0.15 | 0.75 | 0.45 | 0.70 | -0.25 | -26.32% | 0.01 | 31 | 1,218 | 0.58 | 0.09 | 0.01 | -0.03 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 92.50 | 0.35 | 1.00 | 0.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.70 | 0.07 | 0.01 | -0.03 | 6/10/2026 | 6/12/2026 3:59:44 PM EST |
| 95.00 | 0.05 | 0.60 | 0.33 | 0.37 | -0.26 | -41.27% | 0.00 | 21 | 2,656 | 0.60 | 0.06 | 0.01 | -0.02 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.48 | -0.22 | -31.43% | 0.00 | 75 | 434 | 0.80 | 0.04 | 0.01 | -0.02 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 100.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.15 | -33.34% | 0.00 | 145 | 2,061 | 0.73 | 0.03 | 0.01 | -0.01 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.84 | 0.02 | 0.00 | -0.01 | 6/8/2026 | 6/12/2026 3:59:44 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.02 | 0.01 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:44 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.14 | -0.26 | -65.00% | 0.01 | 2 | 68 | 1.31 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:44 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:44 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.19 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:44 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.18 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.23 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:44 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.92 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 3:59:44 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:44 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:44 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:44 PM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.94 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 3:59:44 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.24 | -0.01 | 0.00 | -0.01 | 6/9/2026 | 6/12/2026 3:59:44 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 716 | 1.04 | -0.01 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 3:59:44 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.93 | -0.03 | 0.00 | -0.02 | 6/10/2026 | 6/12/2026 3:59:44 PM EST |
| 50.00 | 0.10 | 0.45 | 0.28 | 0.35 | -0.37 | -51.39% | 0.01 | 20 | 1,070 | 0.64 | -0.05 | 0.01 | -0.03 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 52.50 | 0.45 | 0.90 | 0.68 | 0.54 | -0.18 | -25.00% | 0.01 | 1 | 148 | 0.70 | -0.07 | 0.01 | -0.04 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 55.00 | 0.75 | 1.00 | 0.88 | 0.80 | -0.15 | -15.79% | 0.02 | 2 | 277 | 0.66 | -0.11 | 0.01 | -0.04 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 57.50 | 1.00 | 1.50 | 1.25 | 1.20 | +0.20 | +20.00% | 0.02 | 1 | 288 | 0.64 | -0.16 | 0.02 | -0.05 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 60.00 | 1.65 | 2.00 | 1.83 | 1.70 | 0.00 | 0.00% | 0.03 | 25 | 598 | 0.62 | -0.21 | 0.02 | -0.06 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 62.50 | 1.90 | 2.95 | 2.43 | 2.55 | +0.45 | +21.43% | 0.04 | 1 | 90 | 0.60 | -0.28 | 0.03 | -0.07 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 65.00 | 3.20 | 3.60 | 3.40 | 3.68 | -0.32 | -8.00% | 0.05 | 51 | 497 | 0.61 | -0.35 | 0.03 | -0.08 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 67.50 | 4.40 | 5.00 | 4.70 | 4.60 | +0.45 | +10.85% | 0.07 | 34 | 504 | 0.61 | -0.43 | 0.03 | -0.08 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 70.00 | 5.70 | 6.20 | 5.95 | 5.80 | +0.80 | +16.00% | 0.09 | 19 | 846 | 0.61 | -0.50 | 0.03 | -0.08 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 72.50 | 6.90 | 7.70 | 7.30 | 7.35 | +0.85 | +13.08% | 0.10 | 17 | 273 | 0.58 | -0.58 | 0.03 | -0.08 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 75.00 | 8.40 | 9.50 | 8.95 | 9.00 | -0.85 | -8.63% | 0.12 | 10 | 145 | 0.58 | -0.65 | 0.03 | -0.07 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 77.50 | 9.80 | 12.00 | 10.90 | 10.90 | +2.00 | +22.48% | 0.14 | 1 | 308 | 0.58 | -0.71 | 0.03 | -0.07 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 80.00 | 12.90 | 13.80 | 13.35 | 12.80 | +2.10 | +19.63% | 0.17 | 2 | 281 | 0.64 | -0.76 | 0.02 | -0.06 | 6/12/2026 | 6/12/2026 3:59:44 PM EST |
| 82.50 | 13.70 | 16.00 | 14.85 | 10.90 | 0.00 | 0.00% | 0.18 | 0 | 46 | 0.80 | -0.81 | 0.02 | -0.05 | 6/2/2026 | 6/12/2026 3:59:44 PM EST |
| 85.00 | 16.00 | 18.20 | 17.10 | 14.95 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.82 | -0.85 | 0.02 | -0.05 | 6/9/2026 | 6/12/2026 3:59:44 PM EST |
| 87.50 | 18.00 | 20.50 | 19.25 | 13.70 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.85 | -0.88 | 0.02 | -0.04 | 6/2/2026 | 6/12/2026 3:59:44 PM EST |
| 90.00 | 20.80 | 22.80 | 21.80 | % | 0.24 | 0 | 0 | 0.88 | -0.91 | 0.01 | -0.03 | 6/12/2026 3:59:44 PM EST | |||
| 92.50 | 22.80 | 25.20 | 24.00 | 45.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.91 | -0.93 | 0.01 | -0.03 | 4/9/2026 | 6/12/2026 3:59:44 PM EST |
| 95.00 | 25.20 | 27.90 | 26.55 | % | 0.28 | 0 | 0 | 0.96 | -0.94 | 0.01 | -0.02 | 6/12/2026 3:59:44 PM EST | |||
| 97.50 | 27.60 | 30.10 | 28.85 | % | 0.30 | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.02 | 6/12/2026 3:59:44 PM EST | |||
| 100.00 | 30.60 | 32.60 | 31.60 | 52.82 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.04 | -0.97 | 0.01 | -0.01 | 3/30/2026 | 6/12/2026 3:59:44 PM EST |
| 105.00 | 35.00 | 37.60 | 36.30 | % | 0.35 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.01 | 6/12/2026 3:59:44 PM EST | |||
| 110.00 | 39.70 | 43.20 | 41.45 | % | 0.38 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 6/12/2026 3:59:44 PM EST | |||
| 115.00 | 44.60 | 48.30 | 46.45 | % | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:44 PM EST | |||
| 120.00 | 49.60 | 53.50 | 51.55 | % | 0.43 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:44 PM EST | |||
| 125.00 | 54.60 | 58.70 | 56.65 | % | 0.45 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:44 PM EST | |||
| 130.00 | 59.60 | 63.70 | 61.65 | 61.34 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:44 PM EST |
| 135.00 | 64.60 | 68.70 | 66.65 | 61.37 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 3:59:44 PM EST |