Options Chain for RUBRIK INC. CL A (RBRK) - $85.51 as of 6/20/2025 9:22:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 24.50 | 28.30 | % | 0 | 0 | 1.02 | 0.95 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 65.00 | 20.00 | 23.70 | % | 0 | 0 | 0.91 | 0.91 | 0.01 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 70.00 | 16.10 | 17.80 | % | 0 | 0 | 0.52 | 0.84 | 0.01 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 75.00 | 13.40 | 14.60 | % | 0 | 0 | 0.55 | 0.76 | 0.02 | -0.05 | 6/20/2025 3:59:51 PM EST | |||
| 80.00 | 10.00 | 10.70 | 10.77 | 0.00 | 0.00% | 0 | 25 | 0.55 | 0.66 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 82.50 | 7.80 | 9.60 | 8.90 | % | 17 | 0 | 0.54 | 0.61 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 85.00 | 6.80 | 8.00 | 7.35 | -1.33 | -15.33% | 11 | 6 | 0.52 | 0.56 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 87.50 | 4.70 | 6.70 | 6.15 | -1.20 | -16.33% | 30 | 5 | 0.54 | 0.50 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 90.00 | 5.10 | 5.60 | 5.10 | -1.20 | -19.05% | 13 | 12 | 0.53 | 0.45 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 92.50 | 3.70 | 4.90 | 4.53 | % | 13 | 0 | 0.51 | 0.40 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 95.00 | 2.80 | 3.80 | 3.60 | -0.88 | -19.65% | 5 | 2 | 0.49 | 0.35 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 97.50 | 2.70 | 3.20 | 3.10 | % | 30 | 0 | 0.52 | 0.30 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 100.00 | 2.00 | 2.60 | 2.55 | -0.20 | -7.28% | 11 | 6 | 0.49 | 0.26 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 105.00 | 1.40 | 1.70 | 1.65 | % | 12 | 0 | 0.51 | 0.18 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 110.00 | 0.90 | 1.15 | 1.02 | % | 1 | 0 | 0.52 | 0.13 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 0.61 | 0.09 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.05 | % | 0 | 0 | 0.62 | 0.06 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.60 | % | 0 | 0 | 0.78 | 0.04 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.45 | % | 0 | 0 | 0.97 | 0.02 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.55 | 0.38 | % | 1 | 0 | 0.82 | -0.05 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 65.00 | 0.00 | 1.05 | 0.87 | % | 24 | 0 | 0.52 | -0.09 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 70.00 | 1.40 | 1.70 | 1.70 | +0.20 | +13.34% | 17 | 13 | 0.50 | -0.16 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 75.00 | 2.45 | 3.00 | 2.90 | +0.65 | +28.89% | 14 | 1 | 0.54 | -0.24 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 80.00 | 3.80 | 4.70 | 4.10 | % | 2 | 0 | 0.49 | -0.34 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 82.50 | 4.80 | 6.30 | 4.80 | % | 1 | 0 | 0.53 | -0.39 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 85.00 | 6.30 | 7.50 | 6.79 | +0.83 | +13.93% | 1 | 2 | 0.56 | -0.44 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 87.50 | 7.30 | 8.30 | 7.00 | % | 1 | 0 | 0.48 | -0.50 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 90.00 | 9.00 | 10.40 | 8.75 | +0.25 | +2.95% | 2 | 3 | 0.55 | -0.55 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 92.50 | 10.60 | 11.60 | 10.55 | % | 35 | 0 | 0.52 | -0.60 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 95.00 | 12.20 | 13.30 | % | 0 | 0 | 0.54 | -0.65 | 0.02 | -0.06 | 6/20/2025 3:59:51 PM EST | |||
| 97.50 | 13.90 | 15.40 | % | 0 | 0 | 0.54 | -0.70 | 0.02 | -0.05 | 6/20/2025 3:59:51 PM EST | |||
| 100.00 | 15.20 | 18.00 | % | 0 | 0 | 0.66 | -0.74 | 0.02 | -0.05 | 6/20/2025 3:59:51 PM EST | |||
| 105.00 | 19.20 | 22.50 | % | 0 | 0 | 0.51 | -0.82 | 0.01 | -0.04 | 6/20/2025 3:59:51 PM EST | |||
| 110.00 | 23.60 | 26.50 | % | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.03 | 6/20/2025 3:59:51 PM EST | |||
| 115.00 | 27.70 | 31.60 | % | 0 | 0 | 0.71 | -0.91 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 120.00 | 33.20 | 36.50 | % | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 125.00 | 37.30 | 41.60 | % | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 130.00 | 42.40 | 46.40 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 135.00 | 47.30 | 51.40 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST |