Options Chain for RUBRIK INC. CL A (RBRK) - $92.35 as of 5/27/2025 3:29:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 70.20 | 74.20 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 25.00 | 67.80 | 71.60 | 30.23 | 0.00 | 0.00% | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:53 PM EST |
| 27.50 | 65.20 | 69.20 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 30.00 | 62.70 | 66.20 | 31.90 | 0.00 | 0.00% | 0 | 7 | 2.21 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:58:53 PM EST |
| 32.50 | 60.20 | 63.90 | 35.38 | 0.00 | 0.00% | 0 | 9 | 2.10 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 5/27/2025 2:58:53 PM EST |
| 35.00 | 57.80 | 61.60 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 37.50 | 55.30 | 59.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 40.00 | 53.00 | 56.70 | 48.65 | 0.00 | 0.00% | 0 | 6 | 1.80 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 42.50 | 51.50 | 53.40 | 29.23 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 5/27/2025 2:58:53 PM EST |
| 45.00 | 49.30 | 50.70 | 38.90 | 0.00 | 0.00% | 0 | 20 | 1.46 | 0.99 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 2:58:53 PM EST |
| 47.50 | 46.20 | 48.40 | 35.53 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.99 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 2:58:53 PM EST |
| 50.00 | 43.10 | 46.90 | 29.30 | 0.00 | 0.00% | 0 | 47 | 1.37 | 0.99 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 2:58:53 PM EST |
| 52.50 | 41.80 | 43.90 | 41.10 | 0.00 | 0.00% | 0 | 943 | 1.14 | 0.98 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 55.00 | 39.30 | 41.60 | 33.80 | 0.00 | 0.00% | 0 | 1,048 | 1.22 | 0.97 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 57.50 | 37.10 | 39.30 | 32.85 | 0.00 | 0.00% | 0 | 190 | 1.19 | 0.96 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 60.00 | 34.90 | 36.40 | 35.73 | +2.28 | +6.82% | 5 | 413 | 0.79 | 0.95 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 62.50 | 32.90 | 34.00 | 31.59 | 0.00 | 0.00% | 0 | 79 | 0.95 | 0.94 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 65.00 | 30.10 | 31.60 | 29.40 | 0.00 | 0.00% | 0 | 1,190 | 0.87 | 0.93 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 67.50 | 28.50 | 29.60 | 18.70 | 0.00 | 0.00% | 0 | 101 | 0.77 | 0.91 | 0.01 | -0.05 | 5/13/2025 | 5/27/2025 2:58:53 PM EST |
| 70.00 | 26.50 | 27.90 | 25.01 | 0.00 | 0.00% | 0 | 193 | 0.79 | 0.89 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 72.50 | 24.50 | 26.20 | 22.68 | 0.00 | 0.00% | 0 | 340 | 0.81 | 0.86 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 75.00 | 22.60 | 23.30 | 22.72 | +0.92 | +4.22% | 25 | 508 | 0.79 | 0.84 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 77.50 | 20.80 | 21.30 | 18.30 | 0.00 | 0.00% | 0 | 784 | 0.75 | 0.81 | 0.01 | -0.08 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 80.00 | 18.90 | 19.60 | 19.30 | +1.40 | +7.83% | 17 | 989 | 0.76 | 0.78 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 82.50 | 17.20 | 17.90 | 17.70 | +1.35 | +8.26% | 6 | 282 | 0.76 | 0.74 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 85.00 | 15.30 | 16.40 | 15.92 | +1.12 | +7.57% | 6 | 369 | 0.76 | 0.71 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 87.50 | 14.10 | 16.30 | 14.60 | +2.16 | +17.37% | 1 | 40 | 0.79 | 0.67 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 90.00 | 12.70 | 13.40 | 13.06 | +1.16 | +9.75% | 50 | 320 | 0.74 | 0.63 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 92.50 | 11.30 | 13.40 | 10.70 | 0.00 | 0.00% | 0 | 79 | 0.79 | 0.59 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 95.00 | 10.10 | 11.20 | 10.45 | +0.95 | +10.00% | 53 | 207 | 0.73 | 0.56 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 100.00 | 8.00 | 8.50 | 8.24 | +0.92 | +12.57% | 13 | 283 | 0.71 | 0.48 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 105.00 | 6.10 | 6.50 | 6.48 | +0.80 | +14.09% | 10 | 345 | 0.70 | 0.40 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 110.00 | 4.70 | 5.00 | 4.80 | +0.40 | +9.10% | 10 | 148 | 0.69 | 0.33 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 115.00 | 3.50 | 3.80 | 3.23 | 0.00 | 0.00% | 0 | 151 | 0.69 | 0.27 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 120.00 | 2.70 | 2.90 | 2.70 | +0.10 | +3.85% | 2 | 35 | 0.68 | 0.22 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 125.00 | 2.00 | 2.20 | 2.15 | +0.31 | +16.85% | 159 | 487 | 0.68 | 0.18 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 7 | 2.09 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:58:53 PM EST |
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 30.00 | 0.00 | 0.30 | 1.20 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:53 PM EST |
| 32.50 | 0.00 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 60 | 1.77 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/27/2025 2:58:53 PM EST |
| 35.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 72 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:53 PM EST |
| 37.50 | 0.00 | 1.90 | 1.54 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:58:53 PM EST |
| 40.00 | 0.00 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 99 | 1.24 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 2:58:53 PM EST |
| 42.50 | 0.05 | 0.40 | 1.06 | 0.00 | 0.00% | 0 | 115 | 1.03 | -0.01 | 0.00 | -0.01 | 4/29/2025 | 5/27/2025 2:58:53 PM EST |
| 45.00 | 0.10 | 0.40 | 0.20 | -0.15 | -42.86% | 1 | 448 | 1.00 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 47.50 | 0.05 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 221 | 0.93 | -0.01 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 50.00 | 0.15 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 287 | 0.93 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 52.50 | 0.00 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 256 | 1.25 | -0.02 | 0.00 | -0.02 | 5/7/2025 | 5/27/2025 2:58:53 PM EST |
| 55.00 | 0.25 | 0.40 | 1.09 | 0.00 | 0.00% | 0 | 845 | 0.79 | -0.03 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 57.50 | 0.25 | 0.55 | 0.83 | 0.00 | 0.00% | 0 | 197 | 0.78 | -0.04 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 60.00 | 0.35 | 0.70 | 0.98 | 0.00 | 0.00% | 0 | 476 | 0.82 | -0.05 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 62.50 | 0.00 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 208 | 0.82 | -0.06 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 65.00 | 0.00 | 1.20 | 1.30 | -0.53 | -28.97% | 1 | 197 | 0.81 | -0.07 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 67.50 | 0.00 | 1.55 | 2.75 | 0.00 | 0.00% | 0 | 114 | 0.80 | -0.09 | 0.01 | -0.05 | 5/15/2025 | 5/27/2025 2:58:53 PM EST |
| 70.00 | 1.60 | 1.90 | 1.75 | -0.67 | -27.69% | 2 | 857 | 0.77 | -0.11 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 72.50 | 2.25 | 2.45 | 2.49 | -0.66 | -20.96% | 5 | 140 | 0.78 | -0.14 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 75.00 | 2.75 | 2.95 | 2.91 | -0.59 | -16.86% | 5 | 194 | 0.78 | -0.16 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 77.50 | 3.40 | 3.60 | 3.50 | -1.60 | -31.38% | 11 | 882 | 0.77 | -0.19 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 80.00 | 4.20 | 4.30 | 4.15 | -0.69 | -14.26% | 10 | 157 | 0.76 | -0.22 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 82.50 | 4.90 | 5.10 | 5.90 | 0.00 | 0.00% | 0 | 60 | 0.76 | -0.26 | 0.01 | -0.09 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 85.00 | 5.70 | 6.00 | 5.94 | -0.73 | -10.95% | 2 | 59 | 0.75 | -0.29 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 87.50 | 6.60 | 7.00 | 6.66 | -0.94 | -12.37% | 3 | 9 | 0.75 | -0.33 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 90.00 | 7.70 | 8.00 | 8.60 | 0.00 | 0.00% | 0 | 64 | 0.74 | -0.37 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 92.50 | 8.90 | 9.20 | 11.50 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.41 | 0.02 | -0.10 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 95.00 | 10.10 | 10.50 | 12.10 | 0.00 | 0.00% | 0 | 97 | 0.73 | -0.44 | 0.02 | -0.10 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 100.00 | 12.90 | 13.30 | 11.30 | -2.90 | -20.43% | 10 | 13 | 0.72 | -0.52 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 105.00 | 15.80 | 16.50 | 35.00 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.60 | 0.02 | -0.10 | 1/29/2025 | 5/27/2025 2:58:53 PM EST |
| 110.00 | 19.30 | 20.10 | % | 0 | 0 | 0.71 | -0.67 | 0.01 | -0.09 | 5/27/2025 2:58:53 PM EST | |||
| 115.00 | 23.30 | 24.50 | 30.30 | 0.00 | 0.00% | 0 | 8 | 0.71 | -0.73 | 0.01 | -0.08 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 120.00 | 27.20 | 28.10 | % | 0 | 0 | 0.73 | -0.78 | 0.01 | -0.07 | 5/27/2025 2:58:53 PM EST | |||
| 125.00 | 31.80 | 32.50 | % | 0 | 0 | 0.73 | -0.82 | 0.01 | -0.07 | 5/27/2025 2:58:53 PM EST |