Options Chain for RUBRIK INC. CL A (RBRK) - $70.22 as of 6/19/2026 12:07:37 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 | 33.30 | 37.20 | 35.25 | 34.93 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 40.00 | 28.40 | 31.40 | 29.90 | 29.96 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 45.00 | 23.40 | 26.70 | 25.05 | % | 0.56 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 50.00 | 18.40 | 22.20 | 20.30 | 21.29 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.87 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:59 PM EST |
| 53.00 | 15.40 | 18.60 | 17.00 | 30.70 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.38 | 0.99 | 0.00 | -0.01 | 6/1/2026 | 6/18/2026 3:59:59 PM EST |
| 54.00 | 14.50 | 18.30 | 16.40 | 19.71 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.60 | 0.98 | 0.00 | -0.01 | 6/5/2026 | 6/18/2026 3:59:59 PM EST |
| 55.00 | 13.50 | 17.20 | 15.35 | 15.22 | 0.00 | 0.00% | 0.28 | 0 | 24 | 1.50 | 0.98 | 0.01 | -0.02 | 6/12/2026 | 6/18/2026 3:59:59 PM EST |
| 56.00 | 12.50 | 15.70 | 14.10 | % | 0.25 | 0 | 0 | 1.28 | 0.97 | 0.01 | -0.02 | 6/18/2026 3:59:59 PM EST | |||
| 57.00 | 11.90 | 14.70 | 13.30 | % | 0.23 | 0 | 0 | 1.21 | 0.96 | 0.01 | -0.03 | 6/18/2026 3:59:59 PM EST | |||
| 58.00 | 11.20 | 14.20 | 12.70 | 16.97 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.28 | 0.94 | 0.01 | -0.04 | 6/5/2026 | 6/18/2026 3:59:59 PM EST |
| 59.00 | 10.30 | 12.70 | 11.50 | % | 0.19 | 0 | 0 | 1.08 | 0.92 | 0.02 | -0.04 | 6/18/2026 3:59:59 PM EST | |||
| 60.00 | 9.40 | 11.60 | 10.50 | 12.65 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.98 | 0.90 | 0.02 | -0.05 | 6/8/2026 | 6/18/2026 3:59:59 PM EST |
| 61.00 | 8.50 | 10.40 | 9.45 | % | 0.15 | 0 | 0 | 0.86 | 0.88 | 0.02 | -0.06 | 6/18/2026 3:59:59 PM EST | |||
| 62.00 | 7.60 | 9.70 | 8.65 | % | 0.14 | 0 | 0 | 0.88 | 0.85 | 0.03 | -0.07 | 6/18/2026 3:59:59 PM EST | |||
| 63.00 | 7.10 | 8.80 | 7.95 | 7.23 | -4.48 | -38.26% | 0.13 | 2 | 1 | 0.83 | 0.82 | 0.03 | -0.08 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 64.00 | 6.00 | 7.90 | 6.95 | 7.50 | -0.44 | -5.55% | 0.11 | 6 | 15 | 0.79 | 0.78 | 0.03 | -0.09 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 65.00 | 5.80 | 7.00 | 6.40 | 5.98 | -0.57 | -8.71% | 0.10 | 2 | 2 | 0.60 | 0.75 | 0.04 | -0.10 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 66.00 | 5.00 | 7.30 | 6.15 | 5.73 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.69 | 0.71 | 0.04 | -0.11 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 67.00 | 4.40 | 5.50 | 4.95 | 13.70 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.58 | 0.67 | 0.04 | -0.11 | 6/3/2026 | 6/18/2026 3:59:59 PM EST |
| 68.00 | 3.90 | 5.10 | 4.50 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | 0.62 | 0.04 | -0.12 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 69.00 | 3.40 | 4.50 | 3.95 | 3.95 | -0.15 | -3.66% | 0.06 | 3 | 3 | 0.62 | 0.58 | 0.05 | -0.12 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 70.00 | 3.20 | 4.10 | 3.65 | 3.40 | +0.20 | +6.25% | 0.05 | 16 | 28 | 0.65 | 0.53 | 0.05 | -0.12 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 71.00 | 2.75 | 3.50 | 3.13 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.64 | 0.48 | 0.05 | -0.12 | 6/9/2026 | 6/18/2026 3:59:59 PM EST |
| 72.00 | 2.00 | 3.40 | 2.70 | 2.15 | -0.76 | -26.12% | 0.04 | 1 | 12 | 0.64 | 0.44 | 0.05 | -0.12 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 73.00 | 1.65 | 2.80 | 2.23 | 2.22 | -0.06 | -2.64% | 0.03 | 5 | 111 | 0.62 | 0.39 | 0.05 | -0.12 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 74.00 | 1.25 | 2.35 | 1.80 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.60 | 0.35 | 0.04 | -0.11 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 75.00 | 1.30 | 1.70 | 1.50 | 1.52 | +0.07 | +4.83% | 0.02 | 36 | 50 | 0.60 | 0.31 | 0.04 | -0.11 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 76.00 | 1.05 | 1.45 | 1.25 | 1.25 | % | 0.02 | 1 | 0 | 0.60 | 0.27 | 0.04 | -0.10 | 6/18/2026 | 6/18/2026 3:59:59 PM EST | |
| 77.00 | 0.55 | 1.70 | 1.13 | 1.00 | -0.64 | -39.03% | 0.01 | 68 | 38 | 0.61 | 0.23 | 0.04 | -0.09 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 78.00 | 0.60 | 1.00 | 0.80 | 0.85 | -0.20 | -19.05% | 0.01 | 38 | 26 | 0.58 | 0.20 | 0.03 | -0.08 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 79.00 | 0.30 | 2.05 | 1.18 | 0.68 | +0.06 | +9.68% | 0.01 | 2 | 6 | 0.69 | 0.17 | 0.03 | -0.08 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 80.00 | 0.25 | 1.10 | 0.68 | 0.65 | -0.16 | -19.76% | 0.01 | 7 | 77 | 0.61 | 0.14 | 0.03 | -0.07 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 81.00 | 0.10 | 0.90 | 0.50 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | 0.12 | 0.02 | -0.06 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.08 | 0.10 | 0.02 | -0.05 | 6/10/2026 | 6/18/2026 3:59:59 PM EST |
| 83.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.93 | 0.09 | 0.02 | -0.05 | 6/18/2026 3:59:59 PM EST | |||
| 84.00 | 0.00 | 1.35 | 0.68 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | 0.07 | 0.02 | -0.04 | 6/10/2026 | 6/18/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.84 | 0.06 | 0.01 | -0.03 | 6/10/2026 | 6/18/2026 3:59:59 PM EST |
| 86.00 | 0.00 | 1.35 | 0.68 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.05 | 0.05 | 0.01 | -0.03 | 6/5/2026 | 6/18/2026 3:59:59 PM EST |
| 87.00 | 0.00 | 1.15 | 0.58 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.04 | 0.01 | -0.02 | 6/5/2026 | 6/18/2026 3:59:59 PM EST |
| 88.00 | 0.00 | 1.15 | 0.58 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.07 | 0.03 | 0.01 | -0.02 | 6/5/2026 | 6/18/2026 3:59:59 PM EST |
| 89.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.10 | 0.02 | 0.01 | -0.02 | 6/18/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.77 | 0.02 | 0.01 | -0.01 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.02 | 0.00 | -0.01 | 6/18/2026 3:59:59 PM EST | |||
| 92.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.00 | -0.01 | 6/18/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.01 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 53.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.01 | 6/18/2026 3:59:59 PM EST | |||
| 54.00 | 0.00 | 1.35 | 0.68 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | -0.02 | 0.00 | -0.01 | 5/27/2026 | 6/18/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | -0.02 | 0.01 | -0.02 | 5/27/2026 | 6/18/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | -0.03 | 0.01 | -0.02 | 6/10/2026 | 6/18/2026 3:59:59 PM EST |
| 57.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | -0.04 | 0.01 | -0.03 | 6/10/2026 | 6/18/2026 3:59:59 PM EST |
| 58.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | -0.06 | 0.01 | -0.04 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 59.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.30 | -0.08 | 0.02 | -0.04 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 60.00 | 0.10 | 1.25 | 0.68 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.69 | -0.10 | 0.02 | -0.05 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 61.00 | 0.20 | 1.05 | 0.63 | 0.50 | -0.45 | -47.37% | 0.01 | 10 | 14 | 0.65 | -0.12 | 0.02 | -0.06 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 62.00 | 0.30 | 0.75 | 0.53 | 0.63 | -0.24 | -27.59% | 0.01 | 1 | 5 | 0.57 | -0.15 | 0.03 | -0.07 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 63.00 | 0.60 | 0.85 | 0.73 | 0.75 | -0.26 | -25.75% | 0.01 | 1 | 41 | 0.59 | -0.18 | 0.03 | -0.08 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 64.00 | 0.80 | 1.10 | 0.95 | 1.70 | -0.85 | -33.34% | 0.01 | 2 | 3 | 0.59 | -0.22 | 0.03 | -0.09 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 65.00 | 1.00 | 1.35 | 1.18 | 1.25 | -1.55 | -55.36% | 0.02 | 15 | 16 | 0.59 | -0.25 | 0.04 | -0.10 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 66.00 | 1.10 | 3.30 | 2.20 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.73 | -0.29 | 0.04 | -0.11 | 6/8/2026 | 6/18/2026 3:59:59 PM EST |
| 67.00 | 1.35 | 2.05 | 1.70 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.56 | -0.33 | 0.04 | -0.11 | 6/5/2026 | 6/18/2026 3:59:59 PM EST |
| 68.00 | 2.00 | 2.45 | 2.23 | 2.28 | -0.57 | -20.00% | 0.03 | 215 | 25 | 0.59 | -0.38 | 0.04 | -0.12 | 6/18/2026 | 6/18/2026 3:59:59 PM EST |
| 69.00 | 2.40 | 4.00 | 3.20 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.69 | -0.42 | 0.05 | -0.12 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 70.00 | 2.90 | 3.80 | 3.35 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.63 | -0.47 | 0.05 | -0.12 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 71.00 | 3.40 | 4.40 | 3.90 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | -0.52 | 0.05 | -0.12 | 6/16/2026 | 6/18/2026 3:59:59 PM EST |
| 72.00 | 3.80 | 4.80 | 4.30 | 5.29 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.59 | -0.56 | 0.05 | -0.12 | 6/15/2026 | 6/18/2026 3:59:59 PM EST |
| 73.00 | 4.00 | 5.80 | 4.90 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.58 | -0.61 | 0.05 | -0.12 | 6/5/2026 | 6/18/2026 3:59:59 PM EST |
| 74.00 | 4.90 | 6.20 | 5.55 | 6.45 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.58 | -0.65 | 0.04 | -0.11 | 6/5/2026 | 6/18/2026 3:59:59 PM EST |
| 75.00 | 5.60 | 7.00 | 6.30 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.59 | -0.69 | 0.04 | -0.11 | 6/4/2026 | 6/18/2026 3:59:59 PM EST |
| 76.00 | 5.60 | 7.70 | 6.65 | % | 0.09 | 0 | 0 | 0.73 | -0.73 | 0.04 | -0.10 | 6/18/2026 3:59:59 PM EST | |||
| 77.00 | 6.60 | 8.80 | 7.70 | 8.90 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.80 | -0.77 | 0.04 | -0.09 | 6/4/2026 | 6/18/2026 3:59:59 PM EST |
| 78.00 | 7.90 | 9.90 | 8.90 | 8.81 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.60 | -0.80 | 0.03 | -0.08 | 6/17/2026 | 6/18/2026 3:59:59 PM EST |
| 79.00 | 9.00 | 10.70 | 9.85 | 7.82 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | -0.83 | 0.03 | -0.08 | 6/2/2026 | 6/18/2026 3:59:59 PM EST |
| 80.00 | 9.40 | 11.60 | 10.50 | 8.18 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.90 | -0.86 | 0.03 | -0.07 | 6/2/2026 | 6/18/2026 3:59:59 PM EST |
| 81.00 | 9.60 | 12.50 | 11.05 | % | 0.14 | 0 | 0 | 0.93 | -0.88 | 0.02 | -0.06 | 6/18/2026 3:59:59 PM EST | |||
| 82.00 | 10.80 | 13.40 | 12.10 | % | 0.15 | 0 | 0 | 0.95 | -0.90 | 0.02 | -0.05 | 6/18/2026 3:59:59 PM EST | |||
| 83.00 | 12.10 | 15.00 | 13.55 | % | 0.16 | 0 | 0 | 1.15 | -0.91 | 0.02 | -0.05 | 6/18/2026 3:59:59 PM EST | |||
| 84.00 | 12.90 | 15.30 | 14.10 | % | 0.17 | 0 | 0 | 1.00 | -0.93 | 0.02 | -0.04 | 6/18/2026 3:59:59 PM EST | |||
| 85.00 | 13.80 | 16.20 | 15.00 | % | 0.18 | 0 | 0 | 1.02 | -0.94 | 0.01 | -0.03 | 6/18/2026 3:59:59 PM EST | |||
| 86.00 | 15.00 | 17.80 | 16.40 | % | 0.19 | 0 | 0 | 1.23 | -0.95 | 0.01 | -0.03 | 6/18/2026 3:59:59 PM EST | |||
| 87.00 | 16.00 | 18.80 | 17.40 | % | 0.20 | 0 | 0 | 1.25 | -0.96 | 0.01 | -0.02 | 6/18/2026 3:59:59 PM EST | |||
| 88.00 | 16.70 | 19.80 | 18.25 | % | 0.21 | 0 | 0 | 1.29 | -0.97 | 0.01 | -0.02 | 6/18/2026 3:59:59 PM EST | |||
| 89.00 | 17.80 | 20.80 | 19.30 | % | 0.22 | 0 | 0 | 1.32 | -0.98 | 0.01 | -0.02 | 6/18/2026 3:59:59 PM EST | |||
| 90.00 | 18.80 | 21.80 | 20.30 | % | 0.23 | 0 | 0 | 1.36 | -0.98 | 0.01 | -0.01 | 6/18/2026 3:59:59 PM EST | |||
| 91.00 | 19.80 | 22.70 | 21.25 | % | 0.23 | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.01 | 6/18/2026 3:59:59 PM EST | |||
| 92.00 | 20.30 | 23.70 | 22.00 | % | 0.24 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 6/18/2026 3:59:59 PM EST | |||
| 95.00 | 23.80 | 26.70 | 25.25 | 17.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:59 PM EST |
| 100.00 | 28.70 | 31.70 | 30.20 | % | 0.30 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 105.00 | 33.70 | 36.70 | 35.20 | % | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST | |||
| 110.00 | 38.50 | 41.70 | 40.10 | % | 0.36 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:59 PM EST |