Options Chain for RUBRIK INC. CL A (RBRK) - $96.93 as of 8/12/2026 1:46:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.50 | 53.30 | 51.40 | % | 1.14 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/12/2026 12:58:58 PM EST | |||
| 50.00 | 44.50 | 48.40 | 46.45 | 44.10 | 0.00 | 0.00% | 0.93 | 0 | 4 | 1.84 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/12/2026 12:58:58 PM EST |
| 55.00 | 39.60 | 43.40 | 41.50 | 20.53 | 0.00 | 0.00% | 0.75 | 0 | 7 | 1.64 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/12/2026 12:58:58 PM EST |
| 60.00 | 34.80 | 37.80 | 36.30 | % | 0.60 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.02 | 8/12/2026 12:58:58 PM EST | |||
| 61.00 | 33.80 | 36.80 | 35.30 | % | 0.58 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.02 | 8/12/2026 12:58:58 PM EST | |||
| 62.00 | 32.90 | 35.90 | 34.40 | % | 0.55 | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.03 | 8/12/2026 12:58:58 PM EST | |||
| 63.00 | 31.90 | 34.90 | 33.40 | % | 0.53 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.03 | 8/12/2026 12:58:58 PM EST | |||
| 64.00 | 30.90 | 34.00 | 32.45 | % | 0.51 | 0 | 0 | 1.33 | 0.97 | 0.00 | -0.03 | 8/12/2026 12:58:58 PM EST | |||
| 65.00 | 30.00 | 33.00 | 31.50 | % | 0.48 | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.03 | 8/12/2026 12:58:58 PM EST | |||
| 66.00 | 29.10 | 32.10 | 30.60 | % | 0.46 | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.04 | 8/12/2026 12:58:58 PM EST | |||
| 67.00 | 28.10 | 31.10 | 29.60 | % | 0.44 | 0 | 0 | 1.27 | 0.96 | 0.00 | -0.04 | 8/12/2026 12:58:58 PM EST | |||
| 68.00 | 27.20 | 30.30 | 28.75 | % | 0.42 | 0 | 0 | 1.25 | 0.95 | 0.00 | -0.04 | 8/12/2026 12:58:58 PM EST | |||
| 69.00 | 26.30 | 29.30 | 27.80 | % | 0.40 | 0 | 0 | 1.21 | 0.95 | 0.01 | -0.05 | 8/12/2026 12:58:58 PM EST | |||
| 70.00 | 25.40 | 28.40 | 26.90 | % | 0.38 | 0 | 0 | 1.19 | 0.94 | 0.01 | -0.05 | 8/12/2026 12:58:58 PM EST | |||
| 71.00 | 24.40 | 27.50 | 25.95 | % | 0.37 | 0 | 0 | 1.17 | 0.93 | 0.01 | -0.06 | 8/12/2026 12:58:58 PM EST | |||
| 72.00 | 23.60 | 26.70 | 25.15 | % | 0.35 | 0 | 0 | 1.15 | 0.92 | 0.01 | -0.06 | 8/12/2026 12:58:58 PM EST | |||
| 73.00 | 22.70 | 25.80 | 24.25 | 11.06 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.14 | 0.91 | 0.01 | -0.07 | 8/4/2026 | 8/12/2026 12:58:58 PM EST |
| 74.00 | 21.80 | 24.90 | 23.35 | % | 0.32 | 0 | 0 | 1.12 | 0.90 | 0.01 | -0.07 | 8/12/2026 12:58:58 PM EST | |||
| 75.00 | 20.90 | 24.10 | 22.50 | % | 0.30 | 0 | 0 | 1.09 | 0.89 | 0.01 | -0.08 | 8/12/2026 12:58:58 PM EST | |||
| 76.00 | 20.10 | 23.20 | 21.65 | 9.90 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.08 | 0.88 | 0.01 | -0.08 | 8/4/2026 | 8/12/2026 12:58:58 PM EST |
| 77.00 | 19.50 | 22.40 | 20.95 | % | 0.27 | 0 | 0 | 0.80 | 0.87 | 0.01 | -0.09 | 8/12/2026 12:58:58 PM EST | |||
| 78.00 | 18.60 | 21.60 | 20.10 | % | 0.26 | 0 | 0 | 0.80 | 0.85 | 0.01 | -0.09 | 8/12/2026 12:58:58 PM EST | |||
| 79.00 | 18.00 | 20.80 | 19.40 | % | 0.25 | 0 | 0 | 0.82 | 0.84 | 0.01 | -0.10 | 8/12/2026 12:58:58 PM EST | |||
| 80.00 | 17.20 | 19.80 | 18.50 | 10.10 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.80 | 0.83 | 0.01 | -0.10 | 8/5/2026 | 8/12/2026 12:58:58 PM EST |
| 81.00 | 16.70 | 19.30 | 18.00 | % | 0.22 | 0 | 0 | 0.84 | 0.81 | 0.01 | -0.10 | 8/12/2026 12:58:58 PM EST | |||
| 82.00 | 16.00 | 18.40 | 17.20 | 17.42 | +11.62 | +200.35% | 0.21 | 1 | 11 | 0.81 | 0.80 | 0.01 | -0.11 | 8/12/2026 | 8/12/2026 12:58:58 PM EST |
| 83.00 | 15.20 | 17.70 | 16.45 | 19.68 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.82 | 0.78 | 0.01 | -0.11 | 8/10/2026 | 8/12/2026 12:58:58 PM EST |
| 84.00 | 14.10 | 17.10 | 15.60 | 7.75 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.77 | 0.76 | 0.01 | -0.12 | 8/6/2026 | 8/12/2026 12:58:58 PM EST |
| 85.00 | 13.10 | 16.50 | 14.80 | 11.70 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.79 | 0.75 | 0.02 | -0.12 | 8/7/2026 | 8/12/2026 12:58:58 PM EST |
| 86.00 | 12.50 | 15.80 | 14.15 | % | 0.16 | 0 | 0 | 0.79 | 0.73 | 0.02 | -0.12 | 8/12/2026 12:58:58 PM EST | |||
| 87.00 | 11.80 | 15.20 | 13.50 | 9.83 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.79 | 0.71 | 0.02 | -0.13 | 8/7/2026 | 8/12/2026 12:58:58 PM EST |
| 88.00 | 11.20 | 14.60 | 12.90 | 12.55 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.79 | 0.69 | 0.02 | -0.13 | 8/10/2026 | 8/12/2026 12:58:58 PM EST |
| 89.00 | 10.60 | 14.10 | 12.35 | % | 0.14 | 0 | 0 | 0.79 | 0.68 | 0.02 | -0.13 | 8/12/2026 12:58:58 PM EST | |||
| 90.00 | 10.80 | 13.30 | 12.05 | 12.92 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.82 | 0.66 | 0.02 | -0.14 | 8/11/2026 | 8/12/2026 12:58:58 PM EST |
| 91.00 | 10.10 | 12.10 | 11.10 | % | 0.12 | 0 | 0 | 0.75 | 0.64 | 0.02 | -0.14 | 8/12/2026 12:58:58 PM EST | |||
| 92.00 | 9.40 | 11.60 | 10.50 | % | 0.11 | 0 | 0 | 0.73 | 0.62 | 0.02 | -0.14 | 8/12/2026 12:58:58 PM EST | |||
| 93.00 | 8.40 | 10.90 | 9.65 | % | 0.10 | 0 | 0 | 0.73 | 0.60 | 0.02 | -0.14 | 8/12/2026 12:58:58 PM EST | |||
| 94.00 | 8.80 | 10.40 | 9.60 | % | 0.10 | 0 | 0 | 0.77 | 0.58 | 0.02 | -0.14 | 8/12/2026 12:58:58 PM EST | |||
| 95.00 | 8.50 | 9.90 | 9.20 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.77 | 0.56 | 0.02 | -0.14 | 8/7/2026 | 8/12/2026 12:58:58 PM EST |
| 96.00 | 8.60 | 9.50 | 9.05 | 8.95 | % | 0.09 | 15 | 0 | 0.77 | 0.54 | 0.02 | -0.14 | 8/12/2026 | 8/12/2026 12:58:58 PM EST | |
| 100.00 | 7.10 | 8.00 | 7.55 | 7.36 | -0.96 | -11.54% | 0.08 | 2 | 26 | 0.79 | 0.47 | 0.02 | -0.14 | 8/12/2026 | 8/12/2026 12:58:58 PM EST |
| 105.00 | 4.40 | 5.90 | 5.15 | 5.26 | -1.09 | -17.17% | 0.05 | 1 | 19 | 0.76 | 0.38 | 0.02 | -0.14 | 8/12/2026 | 8/12/2026 12:58:58 PM EST |
| 110.00 | 2.85 | 4.50 | 3.68 | % | 0.03 | 0 | 0 | 0.74 | 0.30 | 0.02 | -0.12 | 8/12/2026 12:58:58 PM EST | |||
| 115.00 | 0.85 | 3.40 | 2.13 | % | 0.02 | 0 | 0 | 0.68 | 0.23 | 0.01 | -0.11 | 8/12/2026 12:58:58 PM EST | |||
| 120.00 | 0.70 | 2.70 | 1.70 | % | 0.01 | 0 | 0 | 0.70 | 0.17 | 0.01 | -0.09 | 8/12/2026 12:58:58 PM EST | |||
| 125.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.99 | 0.13 | 0.01 | -0.07 | 8/12/2026 12:58:58 PM EST | |||
| 130.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.01 | 0.10 | 0.01 | -0.06 | 8/12/2026 12:58:58 PM EST | |||
| 135.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.15 | 0.07 | 0.01 | -0.05 | 8/12/2026 12:58:58 PM EST | |||
| 140.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.19 | 0.05 | 0.00 | -0.03 | 8/12/2026 12:58:58 PM EST | |||
| 145.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.23 | 0.03 | 0.00 | -0.03 | 8/12/2026 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:58:58 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 8/12/2026 12:58:58 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.72 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/12/2026 12:58:58 PM EST |
| 60.00 | 0.00 | 2.35 | 1.18 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.02 | 8/6/2026 | 8/12/2026 12:58:58 PM EST |
| 61.00 | 0.00 | 2.40 | 1.20 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | -0.01 | 0.00 | -0.02 | 8/6/2026 | 8/12/2026 12:58:58 PM EST |
| 62.00 | 0.00 | 2.45 | 1.23 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.46 | -0.02 | 0.00 | -0.03 | 8/6/2026 | 8/12/2026 12:58:58 PM EST |
| 63.00 | 0.00 | 2.45 | 1.23 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.43 | -0.02 | 0.00 | -0.03 | 8/6/2026 | 8/12/2026 12:58:58 PM EST |
| 64.00 | 0.00 | 2.50 | 1.25 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.40 | -0.03 | 0.00 | -0.03 | 7/31/2026 | 8/12/2026 12:58:58 PM EST |
| 65.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.37 | -0.03 | 0.00 | -0.03 | 8/12/2026 12:58:58 PM EST | |||
| 66.00 | 0.00 | 2.65 | 1.33 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.35 | -0.03 | 0.00 | -0.04 | 8/3/2026 | 8/12/2026 12:58:58 PM EST |
| 67.00 | 0.00 | 1.35 | 0.68 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | -0.04 | 0.00 | -0.04 | 8/10/2026 | 8/12/2026 12:58:58 PM EST |
| 68.00 | 0.00 | 2.75 | 1.38 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | -0.05 | 0.00 | -0.04 | 8/10/2026 | 8/12/2026 12:58:58 PM EST |
| 69.00 | 0.00 | 2.85 | 1.43 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | -0.05 | 0.01 | -0.05 | 8/10/2026 | 8/12/2026 12:58:58 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.25 | -0.06 | 0.01 | -0.05 | 8/12/2026 12:58:58 PM EST | |||
| 71.00 | 0.00 | 3.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.22 | -0.07 | 0.01 | -0.06 | 8/10/2026 | 8/12/2026 12:58:58 PM EST |
| 72.00 | 0.00 | 3.10 | 1.55 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.20 | -0.08 | 0.01 | -0.06 | 8/10/2026 | 8/12/2026 12:58:58 PM EST |
| 73.00 | 0.00 | 3.20 | 1.60 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.18 | -0.09 | 0.01 | -0.07 | 8/10/2026 | 8/12/2026 12:58:58 PM EST |
| 74.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 1.14 | -0.10 | 0.01 | -0.07 | 8/12/2026 12:58:58 PM EST | |||
| 75.00 | 0.00 | 3.50 | 1.75 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.14 | -0.11 | 0.01 | -0.08 | 8/10/2026 | 8/12/2026 12:58:58 PM EST |
| 76.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.11 | -0.12 | 0.01 | -0.08 | 8/12/2026 12:58:58 PM EST | |||
| 77.00 | 0.35 | 3.10 | 1.73 | % | 0.02 | 0 | 0 | 0.75 | -0.13 | 0.01 | -0.09 | 8/12/2026 12:58:58 PM EST | |||
| 78.00 | 0.75 | 2.15 | 1.45 | 1.60 | -0.57 | -26.27% | 0.02 | 1 | 1 | 0.72 | -0.15 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 12:58:58 PM EST |
| 79.00 | 1.00 | 2.30 | 1.65 | 1.85 | -0.52 | -21.95% | 0.02 | 1 | 1 | 0.73 | -0.16 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 12:58:58 PM EST |
| 80.00 | 1.70 | 2.65 | 2.18 | 2.46 | +0.11 | +4.69% | 0.03 | 1 | 13 | 0.78 | -0.17 | 0.01 | -0.10 | 8/12/2026 | 8/12/2026 12:58:58 PM EST |
| 81.00 | 1.80 | 2.80 | 2.30 | % | 0.03 | 0 | 0 | 0.76 | -0.19 | 0.01 | -0.10 | 8/12/2026 12:58:58 PM EST | |||
| 82.00 | 2.50 | 3.40 | 2.95 | % | 0.04 | 0 | 0 | 0.89 | -0.20 | 0.01 | -0.11 | 8/12/2026 12:58:58 PM EST | |||
| 83.00 | 1.90 | 3.40 | 2.65 | % | 0.03 | 0 | 0 | 0.73 | -0.22 | 0.01 | -0.11 | 8/12/2026 12:58:58 PM EST | |||
| 84.00 | 1.90 | 3.90 | 2.90 | % | 0.03 | 0 | 0 | 0.78 | -0.24 | 0.01 | -0.12 | 8/12/2026 12:58:58 PM EST | |||
| 85.00 | 1.80 | 4.70 | 3.25 | % | 0.04 | 0 | 0 | 0.75 | -0.25 | 0.02 | -0.12 | 8/12/2026 12:58:58 PM EST | |||
| 86.00 | 2.15 | 4.40 | 3.28 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.75 | -0.27 | 0.02 | -0.12 | 8/10/2026 | 8/12/2026 12:58:58 PM EST |
| 87.00 | 2.90 | 4.70 | 3.80 | 4.38 | % | 0.04 | 4 | 0 | 0.74 | -0.29 | 0.02 | -0.13 | 8/12/2026 | 8/12/2026 12:58:58 PM EST | |
| 88.00 | 2.95 | 5.20 | 4.08 | % | 0.05 | 0 | 0 | 0.73 | -0.31 | 0.02 | -0.13 | 8/12/2026 12:58:58 PM EST | |||
| 89.00 | 4.40 | 5.50 | 4.95 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.77 | -0.32 | 0.02 | -0.13 | 8/11/2026 | 8/12/2026 12:58:58 PM EST |
| 90.00 | 5.00 | 6.30 | 5.65 | 5.60 | % | 0.06 | 3 | 0 | 0.72 | -0.34 | 0.02 | -0.14 | 8/12/2026 | 8/12/2026 12:58:58 PM EST | |
| 91.00 | 4.30 | 6.50 | 5.40 | % | 0.06 | 0 | 0 | 0.73 | -0.36 | 0.02 | -0.14 | 8/12/2026 12:58:58 PM EST | |||
| 92.00 | 6.00 | 7.20 | 6.60 | % | 0.07 | 0 | 0 | 0.79 | -0.38 | 0.02 | -0.14 | 8/12/2026 12:58:58 PM EST | |||
| 93.00 | 5.80 | 7.40 | 6.60 | % | 0.07 | 0 | 0 | 0.77 | -0.40 | 0.02 | -0.14 | 8/12/2026 12:58:58 PM EST | |||
| 94.00 | 6.60 | 7.70 | 7.15 | % | 0.08 | 0 | 0 | 0.78 | -0.42 | 0.02 | -0.14 | 8/12/2026 12:58:58 PM EST | |||
| 95.00 | 7.30 | 8.30 | 7.80 | 8.73 | % | 0.08 | 1 | 0 | 0.77 | -0.44 | 0.02 | -0.14 | 8/12/2026 | 8/12/2026 12:58:58 PM EST | |
| 96.00 | 7.60 | 8.70 | 8.15 | 8.20 | % | 0.08 | 10 | 0 | 0.77 | -0.46 | 0.02 | -0.14 | 8/12/2026 | 8/12/2026 12:58:58 PM EST | |
| 100.00 | 9.90 | 11.00 | 10.45 | % | 0.10 | 0 | 0 | 0.75 | -0.53 | 0.02 | -0.14 | 8/12/2026 12:58:58 PM EST | |||
| 105.00 | 13.20 | 14.30 | 13.75 | % | 0.13 | 0 | 0 | 0.76 | -0.62 | 0.02 | -0.14 | 8/12/2026 12:58:58 PM EST | |||
| 110.00 | 16.60 | 19.30 | 17.95 | % | 0.16 | 0 | 0 | 0.79 | -0.70 | 0.02 | -0.12 | 8/12/2026 12:58:58 PM EST | |||
| 115.00 | 20.10 | 23.30 | 21.70 | % | 0.19 | 0 | 0 | 0.76 | -0.77 | 0.01 | -0.11 | 8/12/2026 12:58:58 PM EST | |||
| 120.00 | 24.40 | 27.50 | 25.95 | % | 0.22 | 0 | 0 | 1.03 | -0.83 | 0.01 | -0.09 | 8/12/2026 12:58:58 PM EST | |||
| 125.00 | 28.90 | 32.00 | 30.45 | % | 0.24 | 0 | 0 | 1.05 | -0.87 | 0.01 | -0.07 | 8/12/2026 12:58:58 PM EST | |||
| 130.00 | 33.50 | 36.50 | 35.00 | % | 0.27 | 0 | 0 | 1.10 | -0.91 | 0.01 | -0.06 | 8/12/2026 12:58:58 PM EST | |||
| 135.00 | 38.20 | 41.20 | 39.70 | % | 0.29 | 0 | 0 | 1.13 | -0.93 | 0.01 | -0.05 | 8/12/2026 12:58:58 PM EST | |||
| 140.00 | 42.80 | 46.00 | 44.40 | % | 0.32 | 0 | 0 | 1.18 | -0.95 | 0.00 | -0.03 | 8/12/2026 12:58:58 PM EST | |||
| 145.00 | 47.00 | 50.80 | 48.90 | % | 0.34 | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.03 | 8/12/2026 12:58:58 PM EST |