Options Chain for RUBRIK INC. CL A (RBRK) - $85.70 as of 8/12/2025 1:41:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 25.70 | 29.60 | 27.65 | 27.94 | 0.00 | 0.00% | 0.46 | 0 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:59 PM EST |
| 65.00 | 20.70 | 24.70 | 22.70 | 22.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:58:59 PM EST |
| 70.00 | 17.70 | 18.30 | 18.00 | 17.45 | +0.75 | +4.50% | 0.26 | 45 | 124 | 1.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 75.00 | 12.70 | 13.00 | 12.85 | 12.50 | -1.60 | -11.35% | 0.17 | 20 | 184 | 1.02 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 77.50 | 9.30 | 10.90 | 10.10 | 19.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.42 | 0.97 | 0.01 | -0.06 | 7/31/2025 | 8/12/2025 12:58:59 PM EST |
| 80.00 | 7.80 | 8.10 | 7.95 | 7.67 | +0.93 | +13.80% | 0.10 | 27 | 332 | 0.69 | 0.91 | 0.03 | -0.14 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 82.50 | 5.60 | 5.80 | 5.70 | 5.25 | -0.40 | -7.08% | 0.07 | 11 | 264 | 0.63 | 0.82 | 0.05 | -0.22 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 85.00 | 3.50 | 3.80 | 3.65 | 3.27 | +0.59 | +22.02% | 0.04 | 32 | 525 | 0.62 | 0.68 | 0.07 | -0.28 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 87.50 | 2.00 | 2.15 | 2.08 | 2.00 | +0.46 | +29.87% | 0.02 | 139 | 656 | 0.60 | 0.49 | 0.08 | -0.30 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 90.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.15 | +17.65% | 0.01 | 107 | 1,559 | 0.59 | 0.29 | 0.07 | -0.26 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 92.50 | 0.40 | 0.50 | 0.45 | 0.38 | -0.09 | -19.15% | 0.00 | 100 | 945 | 0.61 | 0.15 | 0.05 | -0.18 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 95.00 | 0.15 | 0.20 | 0.18 | 0.21 | -0.02 | -8.70% | 0.00 | 156 | 1,019 | 0.65 | 0.07 | 0.03 | -0.11 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 97.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 15 | 602 | 0.68 | 0.03 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 35 | 1,956 | 0.73 | 0.01 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 553 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.14 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 12:58:59 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.38 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:59 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:59 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:59 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.72 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 8 | 193 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 75.00 | 0.05 | 0.70 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 466 | 1.13 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 77.50 | 0.05 | 0.35 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.83 | -0.03 | 0.01 | -0.06 | 8/5/2025 | 8/12/2025 12:58:59 PM EST |
| 80.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.30 | -60.00% | 0.00 | 12 | 1,783 | 0.66 | -0.09 | 0.03 | -0.14 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 82.50 | 0.35 | 0.40 | 0.38 | 0.40 | -0.70 | -63.64% | 0.00 | 91 | 644 | 0.63 | -0.18 | 0.05 | -0.22 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 85.00 | 0.85 | 0.90 | 0.88 | 0.87 | -1.13 | -56.50% | 0.01 | 129 | 2,270 | 0.60 | -0.32 | 0.07 | -0.28 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 87.50 | 1.70 | 1.80 | 1.75 | 2.25 | -0.77 | -25.50% | 0.02 | 808 | 1,170 | 0.58 | -0.51 | 0.08 | -0.30 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 90.00 | 3.10 | 3.30 | 3.20 | 3.75 | -0.90 | -19.36% | 0.04 | 36 | 1,217 | 0.57 | -0.71 | 0.07 | -0.26 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 92.50 | 5.00 | 5.30 | 5.15 | 6.50 | +0.70 | +12.07% | 0.06 | 10 | 472 | 0.58 | -0.85 | 0.05 | -0.18 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 95.00 | 7.20 | 7.50 | 7.35 | 7.97 | -0.08 | -1.00% | 0.08 | 75 | 145 | 0.56 | -0.93 | 0.03 | -0.11 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 97.50 | 8.90 | 10.90 | 9.90 | 10.38 | -0.12 | -1.15% | 0.10 | 9 | 75 | 0.75 | -0.97 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 100.00 | 12.10 | 13.20 | 12.65 | 9.20 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.18 | -0.99 | 0.01 | -0.02 | 8/6/2025 | 8/12/2025 12:58:59 PM EST |
| 105.00 | 15.60 | 19.30 | 17.45 | 10.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:59 PM EST |
| 110.00 | 20.50 | 24.30 | 22.40 | 20.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:59 PM EST |
| 115.00 | 25.30 | 29.30 | 27.30 | % | 0.24 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 120.00 | 30.70 | 34.30 | 32.50 | 33.49 | +0.20 | +0.61% | 0.27 | 1 | 17 | 3.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:59 PM EST |
| 125.00 | 35.50 | 39.20 | 37.35 | % | 0.30 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 130.00 | 40.70 | 44.30 | 42.50 | % | 0.33 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST | |||
| 135.00 | 45.50 | 49.30 | 47.40 | % | 0.35 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:59 PM EST |