Options Chain for RUBRIK INC. CL A (RBRK) - $83.64 as of 7/5/2026 10:58:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 39.30 | 43.30 | 41.30 | % | 0.97 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 45.00 | 36.90 | 40.80 | 38.85 | % | 0.86 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 47.50 | 34.40 | 38.40 | 36.40 | % | 0.77 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 50.00 | 32.00 | 35.80 | 33.90 | % | 0.68 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 55.00 | 28.00 | 30.30 | 29.15 | % | 0.53 | 0 | 0 | 1.01 | 0.97 | 0.00 | -0.02 | 7/2/2026 4:00:06 PM EST | |||
| 60.00 | 23.10 | 25.80 | 24.45 | 24.12 | +3.22 | +15.41% | 0.41 | 20 | 22 | 0.93 | 0.93 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 62.50 | 21.20 | 23.30 | 22.25 | % | 0.36 | 0 | 0 | 0.84 | 0.91 | 0.01 | -0.04 | 7/2/2026 4:00:06 PM EST | |||
| 65.00 | 19.10 | 21.30 | 20.20 | 20.04 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.63 | 0.88 | 0.01 | -0.05 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 67.50 | 17.10 | 19.30 | 18.20 | 17.18 | -0.19 | -1.10% | 0.27 | 1 | 9 | 0.65 | 0.85 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 70.00 | 15.10 | 17.00 | 16.05 | 16.00 | +2.70 | +20.31% | 0.23 | 2 | 17 | 0.62 | 0.81 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 72.50 | 13.50 | 15.40 | 14.45 | 14.52 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.65 | 0.77 | 0.02 | -0.07 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 75.00 | 12.00 | 13.60 | 12.80 | 12.11 | -0.30 | -2.42% | 0.17 | 1 | 621 | 0.65 | 0.72 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 77.50 | 10.50 | 11.90 | 11.20 | 10.75 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.64 | 0.68 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 80.00 | 9.60 | 10.40 | 10.00 | 9.90 | +0.90 | +10.00% | 0.12 | 18 | 187 | 0.66 | 0.63 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 82.50 | 8.40 | 9.10 | 8.75 | 8.20 | 0.00 | 0.00% | 0.11 | 15 | 5 | 0.65 | 0.58 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 85.00 | 7.10 | 8.20 | 7.65 | 7.50 | +1.00 | +15.39% | 0.09 | 24 | 399 | 0.66 | 0.52 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 87.50 | 5.60 | 6.70 | 6.15 | 6.00 | % | 0.07 | 1 | 0 | 0.62 | 0.47 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 90.00 | 5.20 | 6.80 | 6.00 | 5.56 | +0.68 | +13.94% | 0.07 | 31 | 1,439 | 0.68 | 0.42 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 95.00 | 3.70 | 4.40 | 4.05 | 3.90 | +0.10 | +2.64% | 0.04 | 22 | 58 | 0.64 | 0.33 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 100.00 | 2.70 | 3.20 | 2.95 | 2.85 | +0.36 | +14.46% | 0.03 | 20 | 580 | 0.65 | 0.25 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 105.00 | 1.60 | 2.40 | 2.00 | 2.10 | +0.60 | +40.00% | 0.02 | 1 | 72 | 0.63 | 0.19 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 110.00 | 0.70 | 1.70 | 1.20 | 1.45 | +0.25 | +20.84% | 0.01 | 16 | 21 | 0.60 | 0.14 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 115.00 | 0.80 | 1.70 | 1.25 | 0.75 | % | 0.01 | 27 | 0 | 0.68 | 0.10 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | 0.05 | % | 0.01 | 10 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST | |
| 47.50 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.12 | -0.01 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.18 | -0.19 | -51.36% | 0.01 | 1 | 39 | 0.90 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 55.00 | 0.10 | 1.05 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.72 | -0.03 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 60.00 | 0.50 | 0.90 | 0.70 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.66 | -0.07 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 62.50 | 1.00 | 1.60 | 1.30 | 1.06 | -0.07 | -6.20% | 0.02 | 1 | 17 | 0.72 | -0.09 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 65.00 | 1.25 | 1.60 | 1.43 | 1.45 | -0.01 | -0.69% | 0.02 | 10 | 10 | 0.67 | -0.12 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 67.50 | 1.65 | 2.45 | 2.05 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.68 | -0.15 | 0.01 | -0.05 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 70.00 | 2.00 | 2.90 | 2.45 | 2.45 | -0.20 | -7.55% | 0.04 | 4 | 860 | 0.66 | -0.19 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 72.50 | 2.90 | 3.20 | 3.05 | 3.20 | 0.00 | 0.00% | 0.04 | 1 | 3 | 0.64 | -0.23 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 75.00 | 3.70 | 5.90 | 4.80 | 3.87 | -0.23 | -5.61% | 0.06 | 10 | 25 | 0.73 | -0.28 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 77.50 | 4.60 | 6.20 | 5.40 | 5.01 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.69 | -0.33 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 80.00 | 5.70 | 6.40 | 6.05 | 5.86 | -0.64 | -9.85% | 0.08 | 10 | 25 | 0.65 | -0.37 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 82.50 | 6.80 | 8.50 | 7.65 | 7.29 | -0.21 | -2.80% | 0.09 | 1 | 7 | 0.68 | -0.42 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 85.00 | 8.20 | 9.30 | 8.75 | 8.80 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.66 | -0.48 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 87.50 | 8.50 | 10.70 | 9.60 | % | 0.11 | 0 | 0 | 0.61 | -0.53 | 0.02 | -0.08 | 7/2/2026 4:00:06 PM EST | |||
| 90.00 | 10.20 | 12.90 | 11.55 | % | 0.13 | 0 | 0 | 0.64 | -0.58 | 0.02 | -0.08 | 7/2/2026 4:00:06 PM EST | |||
| 95.00 | 14.70 | 15.70 | 15.20 | % | 0.16 | 0 | 0 | 0.65 | -0.67 | 0.02 | -0.07 | 7/2/2026 4:00:06 PM EST | |||
| 100.00 | 17.70 | 20.80 | 19.25 | % | 0.19 | 0 | 0 | 0.66 | -0.75 | 0.02 | -0.06 | 7/2/2026 4:00:06 PM EST | |||
| 105.00 | 21.90 | 24.30 | 23.10 | % | 0.22 | 0 | 0 | 0.61 | -0.81 | 0.01 | -0.05 | 7/2/2026 4:00:06 PM EST | |||
| 110.00 | 26.50 | 28.70 | 27.60 | % | 0.25 | 0 | 0 | 0.78 | -0.86 | 0.01 | -0.04 | 7/2/2026 4:00:06 PM EST | |||
| 115.00 | 31.20 | 33.30 | 32.25 | % | 0.28 | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.03 | 7/2/2026 4:00:06 PM EST |