Options Chain for RUBRIK INC. CL A (RBRK) - $77.00 as of 6/4/2026 8:36:39 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 | 52.70 | 56.80 | 54.75 | % | 2.43 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:08 PM EST | |||
| 25.00 | 50.20 | 54.40 | 52.30 | 56.90 | 0.00 | 0.00% | 2.09 | 0 | 14 | 2.71 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:08 PM EST |
| 27.50 | 47.80 | 51.90 | 49.85 | % | 1.81 | 0 | 3 | 2.50 | 1.00 | 0.00 | -0.01 | 6/4/2026 4:00:08 PM EST | |||
| 30.00 | 45.30 | 49.40 | 47.35 | 35.94 | 0.00 | 0.00% | 1.58 | 0 | 25 | 2.34 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 6/4/2026 4:00:08 PM EST |
| 32.50 | 42.80 | 47.00 | 44.90 | % | 1.38 | 0 | 1 | 2.16 | 1.00 | 0.00 | -0.01 | 6/4/2026 4:00:08 PM EST | |||
| 35.00 | 40.40 | 44.50 | 42.45 | 32.00 | 0.00 | 0.00% | 1.21 | 0 | 42 | 2.03 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 6/4/2026 4:00:08 PM EST |
| 37.50 | 37.90 | 41.90 | 39.90 | % | 1.06 | 0 | 30 | 1.88 | 0.99 | 0.00 | -0.02 | 6/4/2026 4:00:08 PM EST | |||
| 40.00 | 35.50 | 39.70 | 37.60 | 42.17 | 0.00 | 0.00% | 0.94 | 0 | 54 | 1.76 | 0.98 | 0.00 | -0.02 | 6/2/2026 | 6/4/2026 4:00:08 PM EST |
| 42.50 | 33.30 | 37.30 | 35.30 | 21.96 | 0.00 | 0.00% | 0.83 | 0 | 42 | 1.65 | 0.97 | 0.00 | -0.03 | 5/14/2026 | 6/4/2026 4:00:08 PM EST |
| 45.00 | 30.80 | 34.90 | 32.85 | 37.00 | 0.00 | 0.00% | 0.73 | 0 | 29 | 1.57 | 0.96 | 0.00 | -0.03 | 6/2/2026 | 6/4/2026 4:00:08 PM EST |
| 47.50 | 28.70 | 32.00 | 30.35 | 31.00 | 0.00 | 0.00% | 0.64 | 0 | 277 | 1.38 | 0.95 | 0.00 | -0.04 | 5/29/2026 | 6/4/2026 4:00:08 PM EST |
| 50.00 | 27.30 | 29.40 | 28.35 | 28.00 | -1.65 | -5.57% | 0.57 | 30 | 532 | 1.25 | 0.93 | 0.01 | -0.05 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 52.50 | 24.40 | 28.00 | 26.20 | 32.05 | 0.00 | 0.00% | 0.50 | 0 | 88 | 1.34 | 0.91 | 0.01 | -0.06 | 6/1/2026 | 6/4/2026 4:00:08 PM EST |
| 55.00 | 23.10 | 25.40 | 24.25 | 31.57 | 0.00 | 0.00% | 0.44 | 0 | 309 | 0.98 | 0.88 | 0.01 | -0.07 | 6/1/2026 | 6/4/2026 4:00:08 PM EST |
| 57.50 | 21.00 | 23.90 | 22.45 | 22.40 | -2.60 | -10.40% | 0.39 | 2 | 448 | 1.00 | 0.85 | 0.01 | -0.08 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 60.00 | 19.10 | 21.00 | 20.05 | 20.05 | +0.05 | +0.25% | 0.33 | 55 | 1,150 | 0.93 | 0.82 | 0.01 | -0.09 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 62.50 | 17.00 | 19.40 | 18.20 | 20.11 | 0.00 | 0.00% | 0.29 | 0 | 187 | 0.92 | 0.79 | 0.01 | -0.09 | 6/3/2026 | 6/4/2026 4:00:08 PM EST |
| 65.00 | 14.90 | 18.40 | 16.65 | 16.70 | -1.80 | -9.73% | 0.26 | 8 | 292 | 0.94 | 0.76 | 0.01 | -0.10 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 67.50 | 13.70 | 16.00 | 14.85 | 14.20 | -1.30 | -8.39% | 0.22 | 2 | 210 | 0.91 | 0.72 | 0.01 | -0.11 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 70.00 | 12.70 | 14.50 | 13.60 | 13.60 | -1.00 | -6.85% | 0.19 | 128 | 1,465 | 0.94 | 0.68 | 0.01 | -0.11 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 72.50 | 11.40 | 13.80 | 12.60 | 12.09 | -2.61 | -17.76% | 0.17 | 6 | 500 | 0.97 | 0.64 | 0.01 | -0.12 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 75.00 | 10.60 | 12.70 | 11.65 | 11.60 | -0.66 | -5.39% | 0.16 | 11 | 1,006 | 1.00 | 0.60 | 0.02 | -0.12 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 77.50 | 9.40 | 10.50 | 9.95 | 10.00 | -0.70 | -6.55% | 0.13 | 51 | 562 | 0.94 | 0.57 | 0.02 | -0.12 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 80.00 | 8.60 | 9.60 | 9.10 | 9.10 | -0.55 | -5.70% | 0.11 | 442 | 6,484 | 0.96 | 0.53 | 0.02 | -0.12 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 82.50 | 7.20 | 8.70 | 7.95 | 8.00 | -1.00 | -11.12% | 0.10 | 448 | 1,299 | 0.94 | 0.49 | 0.02 | -0.12 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 85.00 | 6.60 | 7.60 | 7.10 | 6.60 | -1.10 | -14.29% | 0.08 | 288 | 2,740 | 0.94 | 0.45 | 0.02 | -0.12 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 87.50 | 4.50 | 7.30 | 5.90 | 6.15 | -0.15 | -2.39% | 0.07 | 40 | 112 | 0.90 | 0.42 | 0.02 | -0.12 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 90.00 | 5.00 | 6.70 | 5.85 | 6.00 | -0.10 | -1.64% | 0.07 | 479 | 1,322 | 1.05 | 0.38 | 0.02 | -0.12 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 92.50 | 3.70 | 5.80 | 4.75 | 4.60 | -2.24 | -32.75% | 0.05 | 17 | 93 | 0.92 | 0.35 | 0.01 | -0.11 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 95.00 | 4.40 | 4.80 | 4.60 | 4.56 | -0.34 | -6.94% | 0.05 | 5,665 | 182 | 0.95 | 0.32 | 0.01 | -0.11 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 97.50 | 3.10 | 5.10 | 4.10 | 4.00 | -1.40 | -25.93% | 0.04 | 2 | 436 | 0.96 | 0.30 | 0.01 | -0.10 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 100.00 | 3.30 | 5.00 | 4.15 | 3.71 | +0.22 | +6.31% | 0.04 | 829 | 788 | 0.96 | 0.27 | 0.01 | -0.10 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 105.00 | 0.95 | 3.90 | 2.43 | 3.00 | -0.07 | -2.28% | 0.02 | 4 | 110 | 1.01 | 0.23 | 0.01 | -0.09 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 110.00 | 2.20 | 2.70 | 2.45 | 2.45 | +0.36 | +17.23% | 0.02 | 43 | 192 | 0.99 | 0.19 | 0.01 | -0.08 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 115.00 | 0.35 | 3.40 | 1.88 | 1.50 | -0.31 | -17.13% | 0.02 | 11 | 66 | 0.84 | 0.16 | 0.01 | -0.08 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 120.00 | 0.25 | 3.40 | 1.83 | 1.47 | -0.47 | -24.23% | 0.02 | 54 | 258 | 0.97 | 0.13 | 0.01 | -0.07 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 125.00 | 0.50 | 2.50 | 1.50 | 1.18 | -0.41 | -25.79% | 0.01 | 3 | 262 | 1.04 | 0.11 | 0.01 | -0.06 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 1.90 | 0.95 | 0.75 | -0.55 | -42.31% | 0.01 | 30 | 153 | 1.18 | 0.09 | 0.01 | -0.05 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 135.00 | 0.10 | 1.50 | 0.80 | 0.78 | -0.22 | -22.00% | 0.01 | 32 | 189 | 0.89 | 0.08 | 0.01 | -0.04 | 6/4/2026 | 6/4/2026 4:00:08 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 | 0.40 | 0.20 | 0.05 | % | 0.01 | 2 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:08 PM EST | |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 12 | 2.07 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 27.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 3 | 2.12 | 0.00 | 0.00 | -0.01 | 6/4/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.91 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 6/4/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.75 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/4/2026 4:00:08 PM EST |
| 35.00 | 0.10 | 0.40 | 0.25 | 0.12 | -0.03 | -20.00% | 0.01 | 1 | 38 | 1.21 | -0.01 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.44 | -0.01 | 0.00 | -0.02 | 5/11/2026 | 6/4/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 255 | 1.17 | -0.02 | 0.00 | -0.02 | 5/29/2026 | 6/4/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 2.45 | 1.23 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 154 | 1.68 | -0.03 | 0.00 | -0.03 | 6/1/2026 | 6/4/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 731 | 1.09 | -0.04 | 0.00 | -0.03 | 5/29/2026 | 6/4/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 1.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 111 | 1.27 | -0.05 | 0.00 | -0.04 | 5/29/2026 | 6/4/2026 4:00:08 PM EST |
| 50.00 | 0.50 | 2.40 | 1.45 | 0.85 | +0.17 | +25.00% | 0.03 | 32 | 1,158 | 1.08 | -0.07 | 0.01 | -0.05 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 52.50 | 0.75 | 2.85 | 1.80 | 1.10 | -0.51 | -31.68% | 0.03 | 4 | 155 | 1.10 | -0.09 | 0.01 | -0.06 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 55.00 | 0.95 | 2.35 | 1.65 | 1.57 | +0.52 | +49.53% | 0.03 | 40 | 291 | 0.95 | -0.12 | 0.01 | -0.07 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 57.50 | 1.05 | 3.70 | 2.38 | 2.00 | -0.15 | -6.98% | 0.04 | 51 | 283 | 0.98 | -0.15 | 0.01 | -0.08 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 60.00 | 2.05 | 4.30 | 3.18 | 2.52 | +0.28 | +12.50% | 0.05 | 33 | 487 | 1.01 | -0.18 | 0.01 | -0.09 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 62.50 | 1.90 | 4.00 | 2.95 | 3.32 | +1.32 | +66.00% | 0.05 | 4 | 92 | 0.88 | -0.21 | 0.01 | -0.09 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 65.00 | 3.50 | 5.80 | 4.65 | 4.65 | +1.20 | +34.79% | 0.07 | 18 | 346 | 1.00 | -0.24 | 0.01 | -0.10 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 67.50 | 4.40 | 6.70 | 5.55 | 5.50 | +2.20 | +66.67% | 0.08 | 6 | 508 | 0.99 | -0.28 | 0.01 | -0.11 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 70.00 | 5.70 | 6.80 | 6.25 | 6.26 | +1.15 | +22.51% | 0.09 | 537 | 647 | 0.95 | -0.32 | 0.01 | -0.11 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 72.50 | 6.40 | 8.00 | 7.20 | 7.03 | 0.00 | 0.00% | 0.10 | 0 | 142 | 0.93 | -0.36 | 0.01 | -0.12 | 6/3/2026 | 6/4/2026 4:00:08 PM EST |
| 75.00 | 7.70 | 9.80 | 8.75 | 8.79 | +0.34 | +4.03% | 0.12 | 4 | 89 | 0.96 | -0.40 | 0.02 | -0.12 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 77.50 | 9.20 | 10.50 | 9.85 | 10.10 | +1.40 | +16.10% | 0.13 | 65 | 274 | 0.94 | -0.43 | 0.02 | -0.12 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 80.00 | 9.80 | 13.20 | 11.50 | 11.10 | +0.70 | +6.74% | 0.14 | 7 | 283 | 0.96 | -0.47 | 0.02 | -0.12 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 82.50 | 11.40 | 14.20 | 12.80 | 10.90 | 0.00 | 0.00% | 0.16 | 0 | 46 | 0.93 | -0.51 | 0.02 | -0.12 | 6/2/2026 | 6/4/2026 4:00:08 PM EST |
| 85.00 | 13.00 | 16.20 | 14.60 | 14.70 | +2.30 | +18.55% | 0.17 | 5 | 29 | 0.95 | -0.55 | 0.02 | -0.12 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |
| 87.50 | 14.80 | 18.30 | 16.55 | 13.70 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.97 | -0.58 | 0.02 | -0.12 | 6/2/2026 | 6/4/2026 4:00:08 PM EST |
| 90.00 | 16.60 | 19.80 | 18.20 | % | 0.20 | 0 | 0 | 0.95 | -0.62 | 0.02 | -0.12 | 6/4/2026 4:00:08 PM EST | |||
| 92.50 | 18.60 | 21.40 | 20.00 | 45.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.95 | -0.65 | 0.01 | -0.11 | 4/9/2026 | 6/4/2026 4:00:08 PM EST |
| 95.00 | 21.00 | 23.30 | 22.15 | % | 0.23 | 0 | 0 | 0.97 | -0.68 | 0.01 | -0.11 | 6/4/2026 4:00:08 PM EST | |||
| 97.50 | 22.60 | 25.10 | 23.85 | % | 0.24 | 0 | 0 | 0.94 | -0.70 | 0.01 | -0.10 | 6/4/2026 4:00:08 PM EST | |||
| 100.00 | 24.70 | 27.20 | 25.95 | 52.82 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.94 | -0.73 | 0.01 | -0.10 | 3/30/2026 | 6/4/2026 4:00:08 PM EST |
| 105.00 | 29.00 | 31.70 | 30.35 | % | 0.29 | 0 | 0 | 0.95 | -0.77 | 0.01 | -0.09 | 6/4/2026 4:00:08 PM EST | |||
| 110.00 | 33.50 | 36.10 | 34.80 | % | 0.32 | 0 | 0 | 0.95 | -0.81 | 0.01 | -0.08 | 6/4/2026 4:00:08 PM EST | |||
| 115.00 | 38.00 | 40.60 | 39.30 | % | 0.34 | 0 | 0 | 1.17 | -0.84 | 0.01 | -0.08 | 6/4/2026 4:00:08 PM EST | |||
| 120.00 | 42.70 | 46.00 | 44.35 | % | 0.37 | 0 | 0 | 1.29 | -0.87 | 0.01 | -0.07 | 6/4/2026 4:00:08 PM EST | |||
| 125.00 | 47.00 | 50.70 | 48.85 | % | 0.39 | 0 | 0 | 1.32 | -0.89 | 0.01 | -0.06 | 6/4/2026 4:00:08 PM EST | |||
| 130.00 | 52.00 | 55.40 | 53.70 | % | 0.41 | 0 | 0 | 1.35 | -0.91 | 0.01 | -0.05 | 6/4/2026 4:00:08 PM EST | |||
| 135.00 | 56.60 | 60.00 | 58.30 | 58.24 | % | 0.43 | 1 | 0 | 1.35 | -0.92 | 0.01 | -0.04 | 6/4/2026 | 6/4/2026 4:00:08 PM EST |