Options Chain for RUBRIK INC. CL A (RBRK) - $84.54 as of 7/11/2025 8:50:56 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 | 59.90 | 63.70 | 61.80 | % | 2.75 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 25.00 | 57.50 | 61.00 | 59.25 | 68.10 | 0.00 | 0.00% | 2.37 | 0 | 1 | 6.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:58 PM EST |
| 27.50 | 54.90 | 58.50 | 56.70 | % | 2.06 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 30.00 | 52.40 | 56.00 | 54.20 | 54.60 | +22.70 | +71.16% | 1.81 | 1 | 7 | 6.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 32.50 | 49.90 | 53.60 | 51.75 | 35.38 | 0.00 | 0.00% | 1.59 | 0 | 9 | 5.71 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 7/11/2025 3:59:58 PM EST |
| 35.00 | 47.40 | 51.20 | 49.30 | % | 1.41 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 37.50 | 44.90 | 48.90 | 46.90 | % | 1.25 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 40.00 | 42.50 | 46.00 | 44.25 | 48.65 | 0.00 | 0.00% | 1.11 | 0 | 6 | 4.56 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 3:59:58 PM EST |
| 42.50 | 40.00 | 43.50 | 41.75 | 29.23 | 0.00 | 0.00% | 0.98 | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 7/11/2025 3:59:58 PM EST |
| 45.00 | 37.40 | 41.10 | 39.25 | 38.90 | 0.00 | 0.00% | 0.87 | 0 | 20 | 4.02 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 3:59:58 PM EST |
| 47.50 | 35.00 | 38.50 | 36.75 | 35.53 | 0.00 | 0.00% | 0.77 | 0 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/11/2025 3:59:58 PM EST |
| 50.00 | 32.40 | 36.00 | 34.20 | 35.48 | -7.26 | -16.99% | 0.68 | 1 | 54 | 3.48 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 52.50 | 30.20 | 33.30 | 31.75 | 36.00 | 0.00 | 0.00% | 0.60 | 0 | 888 | 2.15 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 55.00 | 29.20 | 31.30 | 30.25 | 33.00 | 0.00 | 0.00% | 0.55 | 0 | 1,043 | 2.41 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 57.50 | 24.90 | 28.80 | 26.85 | 34.40 | 0.00 | 0.00% | 0.47 | 0 | 188 | 2.70 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:58 PM EST |
| 60.00 | 24.00 | 25.30 | 24.65 | 31.55 | 0.00 | 0.00% | 0.41 | 0 | 305 | 1.90 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 62.50 | 20.00 | 23.50 | 21.75 | 28.21 | 0.00 | 0.00% | 0.35 | 0 | 72 | 1.97 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 65.00 | 18.60 | 20.70 | 19.65 | 19.60 | -2.22 | -10.18% | 0.30 | 3 | 1,060 | 1.15 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 67.50 | 16.90 | 18.50 | 17.70 | 19.00 | 0.00 | 0.00% | 0.26 | 0 | 146 | 1.09 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 70.00 | 13.80 | 14.80 | 14.30 | 14.45 | -3.35 | -18.82% | 0.20 | 4 | 161 | 1.01 | 0.98 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 72.50 | 11.80 | 12.50 | 12.15 | 13.20 | -2.40 | -15.39% | 0.17 | 1 | 319 | 0.80 | 0.96 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 75.00 | 9.60 | 10.60 | 10.10 | 10.35 | -2.85 | -21.60% | 0.13 | 10 | 486 | 0.80 | 0.93 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 77.50 | 7.20 | 7.70 | 7.45 | 9.20 | -1.60 | -14.82% | 0.10 | 1 | 775 | 0.46 | 0.88 | 0.03 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 80.00 | 5.40 | 5.50 | 5.45 | 5.25 | -0.75 | -12.50% | 0.07 | 259 | 1,198 | 0.54 | 0.78 | 0.05 | -0.13 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 82.50 | 3.50 | 3.80 | 3.65 | 3.70 | -2.00 | -35.09% | 0.04 | 17 | 373 | 0.54 | 0.65 | 0.06 | -0.16 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 85.00 | 2.15 | 2.35 | 2.25 | 2.25 | -1.25 | -35.72% | 0.03 | 157 | 705 | 0.53 | 0.48 | 0.07 | -0.17 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 87.50 | 1.25 | 1.40 | 1.33 | 1.30 | -0.90 | -40.91% | 0.02 | 92 | 548 | 0.53 | 0.33 | 0.06 | -0.16 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 90.00 | 0.70 | 0.75 | 0.73 | 0.70 | -0.65 | -48.15% | 0.01 | 1,717 | 3,495 | 0.54 | 0.21 | 0.04 | -0.13 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 92.50 | 0.35 | 0.45 | 0.40 | 0.38 | -0.42 | -52.50% | 0.00 | 98 | 1,139 | 0.55 | 0.13 | 0.03 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 95.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.22 | -48.89% | 0.00 | 781 | 2,009 | 0.57 | 0.08 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 97.50 | 0.10 | 0.15 | 0.13 | 0.17 | -0.13 | -43.34% | 0.00 | 31 | 396 | 0.58 | 0.05 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 397 | 2,215 | 0.64 | 0.03 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.07 | -70.00% | 0.00 | 165 | 2,372 | 0.73 | 0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 140 | 913 | 0.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.98 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.10 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 693 | 1.20 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.31 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.94 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.01 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.12 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:58 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 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.43 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.32 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 60 | 3.94 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.30 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 115 | 2.63 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/11/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 441 | 2.43 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.07 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 284 | 2.07 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 246 | 1.90 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 846 | 1.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.23 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 450 | 1.49 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 1.30 | 0.65 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,243 | 0.73 | -0.02 | 0.01 | -0.02 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 72.50 | 0.05 | 0.75 | 0.40 | 0.10 | -0.03 | -23.08% | 0.01 | 13 | 196 | 0.97 | -0.04 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.05 | -20.00% | 0.00 | 8 | 3,326 | 0.63 | -0.07 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 77.50 | 0.35 | 0.50 | 0.43 | 0.42 | +0.10 | +31.25% | 0.01 | 32 | 942 | 0.56 | -0.12 | 0.03 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 80.00 | 0.75 | 0.90 | 0.83 | 0.87 | +0.10 | +12.99% | 0.01 | 313 | 1,558 | 0.54 | -0.22 | 0.05 | -0.13 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 82.50 | 1.50 | 1.65 | 1.58 | 1.70 | +0.46 | +37.10% | 0.02 | 56 | 723 | 0.53 | -0.35 | 0.06 | -0.16 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 85.00 | 2.50 | 2.80 | 2.65 | 2.80 | +0.80 | +40.00% | 0.03 | 192 | 6,961 | 0.53 | -0.52 | 0.07 | -0.17 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 87.50 | 4.10 | 4.50 | 4.30 | 4.60 | +1.22 | +36.10% | 0.05 | 41 | 480 | 0.53 | -0.67 | 0.06 | -0.16 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 90.00 | 6.00 | 6.30 | 6.15 | 6.07 | +1.12 | +22.63% | 0.07 | 16 | 1,081 | 0.52 | -0.79 | 0.04 | -0.13 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 92.50 | 7.50 | 8.60 | 8.05 | 8.01 | +2.31 | +40.53% | 0.09 | 2 | 315 | 0.40 | -0.87 | 0.03 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 95.00 | 10.20 | 10.90 | 10.55 | 10.39 | +1.55 | +17.54% | 0.11 | 2 | 365 | 0.89 | -0.92 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 97.50 | 12.00 | 14.40 | 13.20 | 13.30 | +5.19 | +64.00% | 0.14 | 3 | 8 | 0.76 | -0.95 | 0.01 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 100.00 | 14.80 | 15.80 | 15.30 | 15.20 | +1.81 | +13.52% | 0.15 | 1 | 117 | 0.91 | -0.97 | 0.01 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 105.00 | 19.20 | 22.60 | 20.90 | 18.22 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.24 | -0.99 | 0.00 | -0.01 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 110.00 | 24.00 | 27.50 | 25.75 | 25.10 | +1.90 | +8.19% | 0.23 | 4 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 115.00 | 29.00 | 32.60 | 30.80 | 28.07 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 120.00 | 34.00 | 37.40 | 35.70 | 31.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:58 PM EST |
| 125.00 | 38.70 | 42.60 | 40.65 | 29.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:58 PM EST |
| 130.00 | 44.00 | 47.60 | 45.80 | % | 0.35 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 135.00 | 48.60 | 52.10 | 50.35 | 42.14 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:58 PM EST |
| 140.00 | 54.00 | 57.50 | 55.75 | % | 0.40 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 145.00 | 58.90 | 62.60 | 60.75 | % | 0.42 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |