Options Chain for RUBRIK INC. CL A (RBRK) - $80.99 as of 8/4/2026 10:16:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 56.60 | 60.60 | 58.60 | 61.16 | 0.00 | 0.00% | 2.60 | 0 | 5 | 2.88 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 4:00:00 PM EST |
| 25.00 | 54.10 | 58.10 | 56.10 | 58.12 | 0.00 | 0.00% | 2.24 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 4:00:00 PM EST |
| 27.50 | 51.60 | 55.60 | 53.60 | % | 1.95 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 30.00 | 49.10 | 53.10 | 51.10 | 53.20 | 0.00 | 0.00% | 1.70 | 0 | 5 | 2.31 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 4:00:00 PM EST |
| 32.50 | 46.70 | 50.70 | 48.70 | 42.05 | 0.00 | 0.00% | 1.50 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/4/2026 4:00:00 PM EST |
| 35.00 | 44.20 | 48.20 | 46.20 | % | 1.32 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 37.50 | 41.90 | 45.40 | 43.65 | 37.20 | 0.00 | 0.00% | 1.16 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/4/2026 4:00:00 PM EST |
| 40.00 | 39.40 | 43.10 | 41.25 | 41.00 | 0.00 | 0.00% | 1.03 | 0 | 61 | 1.74 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/4/2026 4:00:00 PM EST |
| 42.50 | 37.00 | 40.70 | 38.85 | 22.38 | 0.00 | 0.00% | 0.91 | 0 | 18 | 1.64 | 0.99 | 0.00 | -0.01 | 5/12/2026 | 8/4/2026 4:00:00 PM EST |
| 45.00 | 34.60 | 37.50 | 36.05 | 44.78 | 0.00 | 0.00% | 0.80 | 0 | 6 | 1.35 | 0.99 | 0.00 | -0.01 | 7/7/2026 | 8/4/2026 4:00:00 PM EST |
| 47.50 | 32.20 | 35.20 | 33.70 | 37.60 | 0.00 | 0.00% | 0.71 | 0 | 46 | 1.30 | 0.98 | 0.00 | -0.01 | 7/2/2026 | 8/4/2026 4:00:00 PM EST |
| 50.00 | 30.40 | 32.50 | 31.45 | 31.20 | +6.20 | +24.80% | 0.63 | 2 | 630 | 1.15 | 0.97 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 52.50 | 27.50 | 30.70 | 29.10 | 29.66 | 0.00 | 0.00% | 0.55 | 0 | 29 | 1.20 | 0.95 | 0.00 | -0.03 | 6/30/2026 | 8/4/2026 4:00:00 PM EST |
| 55.00 | 25.20 | 28.00 | 26.60 | 16.30 | 0.00 | 0.00% | 0.48 | 0 | 54 | 1.07 | 0.93 | 0.01 | -0.03 | 7/28/2026 | 8/4/2026 4:00:00 PM EST |
| 57.50 | 23.00 | 26.30 | 24.65 | 17.00 | 0.00 | 0.00% | 0.43 | 0 | 22 | 1.11 | 0.91 | 0.01 | -0.04 | 7/29/2026 | 8/4/2026 4:00:00 PM EST |
| 60.00 | 20.80 | 23.60 | 22.20 | 13.45 | 0.00 | 0.00% | 0.37 | 0 | 136 | 0.98 | 0.88 | 0.01 | -0.05 | 7/28/2026 | 8/4/2026 4:00:00 PM EST |
| 62.50 | 18.80 | 22.10 | 20.45 | 12.67 | 0.00 | 0.00% | 0.33 | 0 | 24 | 0.73 | 0.85 | 0.01 | -0.06 | 7/30/2026 | 8/4/2026 4:00:00 PM EST |
| 65.00 | 16.90 | 19.90 | 18.40 | 12.99 | 0.00 | 0.00% | 0.28 | 0 | 148 | 0.75 | 0.82 | 0.01 | -0.07 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 67.50 | 15.10 | 17.80 | 16.45 | 14.20 | +5.00 | +54.35% | 0.24 | 2 | 44 | 0.74 | 0.78 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 70.00 | 14.60 | 15.70 | 15.15 | 15.40 | +4.95 | +47.37% | 0.22 | 4 | 855 | 0.80 | 0.75 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 72.50 | 13.10 | 14.80 | 13.95 | 13.35 | +5.72 | +74.97% | 0.19 | 7 | 82 | 0.84 | 0.70 | 0.02 | -0.09 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 75.00 | 11.40 | 12.70 | 12.05 | 12.00 | +3.80 | +46.35% | 0.16 | 16 | 753 | 0.79 | 0.66 | 0.02 | -0.09 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 77.50 | 10.30 | 11.30 | 10.80 | 10.82 | +4.15 | +62.22% | 0.14 | 15 | 68 | 0.80 | 0.62 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 80.00 | 9.20 | 10.10 | 9.65 | 9.45 | +3.64 | +62.66% | 0.12 | 30 | 958 | 0.80 | 0.58 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 82.50 | 8.10 | 9.50 | 8.80 | 8.45 | +4.25 | +101.19% | 0.11 | 5 | 86 | 0.83 | 0.53 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 85.00 | 7.10 | 7.70 | 7.40 | 7.50 | +3.00 | +66.67% | 0.09 | 25 | 1,069 | 0.79 | 0.49 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 87.50 | 5.80 | 7.00 | 6.40 | 5.60 | +1.47 | +35.60% | 0.07 | 1 | 85 | 0.78 | 0.45 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 90.00 | 5.40 | 5.90 | 5.65 | 5.70 | +2.34 | +69.65% | 0.06 | 348 | 9,896 | 0.79 | 0.41 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 92.50 | 4.30 | 5.30 | 4.80 | 3.52 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.77 | 0.37 | 0.02 | -0.10 | 7/22/2026 | 8/4/2026 4:00:00 PM EST |
| 95.00 | 4.00 | 4.60 | 4.30 | 4.35 | +1.95 | +81.25% | 0.05 | 8 | 508 | 0.79 | 0.34 | 0.02 | -0.09 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 100.00 | 2.85 | 4.50 | 3.68 | 3.05 | +1.32 | +76.31% | 0.04 | 1,675 | 10,148 | 0.77 | 0.27 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 105.00 | 2.05 | 3.00 | 2.53 | 2.45 | +1.40 | +133.34% | 0.02 | 66 | 98 | 0.80 | 0.21 | 0.01 | -0.07 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 110.00 | 1.55 | 2.00 | 1.78 | 1.75 | +0.53 | +43.45% | 0.02 | 3 | 428 | 0.78 | 0.17 | 0.01 | -0.06 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 115.00 | 0.90 | 1.50 | 1.20 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.77 | 0.13 | 0.01 | -0.05 | 7/23/2026 | 8/4/2026 4:00:00 PM EST |
| 120.00 | 0.60 | 2.45 | 1.53 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.86 | 0.10 | 0.01 | -0.04 | 7/22/2026 | 8/4/2026 4:00:00 PM EST |
| 125.00 | 0.05 | 1.40 | 0.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | 0.08 | 0.01 | -0.04 | 7/21/2026 | 8/4/2026 4:00:00 PM EST |
| 130.00 | 0.40 | 0.85 | 0.63 | 0.60 | -0.42 | -41.18% | 0.00 | 3 | 19 | 0.81 | 0.06 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 15 | 2.75 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/4/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 1.75 | 0.88 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.40 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/4/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 121 | 2.36 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/4/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.19 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/4/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 2.05 | 1.03 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 118 | 2.01 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/4/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.91 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/4/2026 4:00:00 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 44 | 476 | 0.95 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 1.85 | 0.93 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 343 | 1.57 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 8/4/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.20 | -0.01 | 0.00 | -0.01 | 7/16/2026 | 8/4/2026 4:00:00 PM EST |
| 47.50 | 0.05 | 1.20 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.93 | -0.02 | 0.00 | -0.01 | 7/27/2026 | 8/4/2026 4:00:00 PM EST |
| 50.00 | 0.30 | 0.70 | 0.50 | 0.54 | -0.34 | -38.64% | 0.01 | 26 | 72 | 0.88 | -0.03 | 0.00 | -0.02 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 52.50 | 0.20 | 1.05 | 0.63 | 0.60 | -0.50 | -45.46% | 0.01 | 5 | 53 | 0.83 | -0.05 | 0.00 | -0.03 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 55.00 | 0.65 | 1.40 | 1.03 | 0.94 | -0.54 | -36.49% | 0.02 | 15 | 525 | 0.88 | -0.07 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 57.50 | 0.90 | 1.30 | 1.10 | 1.16 | -1.04 | -47.28% | 0.02 | 1 | 132 | 0.82 | -0.09 | 0.01 | -0.04 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 60.00 | 0.95 | 2.15 | 1.55 | 1.40 | -1.05 | -42.86% | 0.03 | 4 | 147 | 0.82 | -0.12 | 0.01 | -0.05 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 62.50 | 1.65 | 2.60 | 2.13 | 2.67 | -1.33 | -33.25% | 0.03 | 3 | 132 | 0.84 | -0.15 | 0.01 | -0.06 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 65.00 | 2.30 | 2.70 | 2.50 | 2.55 | -1.25 | -32.90% | 0.04 | 98 | 101 | 0.81 | -0.18 | 0.01 | -0.07 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 67.50 | 2.55 | 3.90 | 3.23 | 4.84 | 0.00 | 0.00% | 0.05 | 0 | 94 | 0.81 | -0.22 | 0.01 | -0.08 | 8/3/2026 | 8/4/2026 4:00:00 PM EST |
| 70.00 | 3.50 | 4.40 | 3.95 | 3.90 | -1.98 | -33.68% | 0.06 | 14 | 257 | 0.80 | -0.25 | 0.01 | -0.08 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 72.50 | 4.10 | 6.20 | 5.15 | 8.95 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.82 | -0.30 | 0.02 | -0.09 | 7/30/2026 | 8/4/2026 4:00:00 PM EST |
| 75.00 | 5.40 | 6.40 | 5.90 | 6.30 | -3.26 | -34.10% | 0.08 | 4 | 71 | 0.80 | -0.34 | 0.02 | -0.09 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 77.50 | 6.50 | 7.50 | 7.00 | 8.17 | -2.83 | -25.73% | 0.09 | 1 | 23 | 0.79 | -0.38 | 0.02 | -0.10 | 8/4/2026 | 8/4/2026 4:00:00 PM EST |
| 80.00 | 7.60 | 8.80 | 8.20 | 13.48 | 0.00 | 0.00% | 0.10 | 0 | 102 | 0.78 | -0.42 | 0.02 | -0.10 | 7/30/2026 | 8/4/2026 4:00:00 PM EST |
| 82.50 | 8.80 | 10.40 | 9.60 | 11.59 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.79 | -0.47 | 0.02 | -0.10 | 7/17/2026 | 8/4/2026 4:00:00 PM EST |
| 85.00 | 10.50 | 11.90 | 11.20 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.80 | -0.51 | 0.02 | -0.10 | 7/22/2026 | 8/4/2026 4:00:00 PM EST |
| 87.50 | 12.10 | 14.10 | 13.10 | 10.62 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.82 | -0.55 | 0.02 | -0.10 | 7/14/2026 | 8/4/2026 4:00:00 PM EST |
| 90.00 | 13.70 | 15.80 | 14.75 | 11.70 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.82 | -0.59 | 0.02 | -0.10 | 7/14/2026 | 8/4/2026 4:00:00 PM EST |
| 92.50 | 15.10 | 18.00 | 16.55 | 13.50 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.82 | -0.63 | 0.02 | -0.10 | 7/14/2026 | 8/4/2026 4:00:00 PM EST |
| 95.00 | 16.70 | 19.40 | 18.05 | 19.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.79 | -0.67 | 0.02 | -0.09 | 7/16/2026 | 8/4/2026 4:00:00 PM EST |
| 100.00 | 20.70 | 23.80 | 22.25 | 23.40 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.81 | -0.73 | 0.01 | -0.08 | 7/16/2026 | 8/4/2026 4:00:00 PM EST |
| 105.00 | 25.20 | 27.60 | 26.40 | % | 0.25 | 0 | 0 | 0.81 | -0.79 | 0.01 | -0.07 | 8/4/2026 4:00:00 PM EST | |||
| 110.00 | 29.30 | 32.00 | 30.65 | % | 0.28 | 0 | 0 | 0.78 | -0.83 | 0.01 | -0.06 | 8/4/2026 4:00:00 PM EST | |||
| 115.00 | 33.90 | 36.90 | 35.40 | % | 0.31 | 0 | 0 | 1.04 | -0.87 | 0.01 | -0.05 | 8/4/2026 4:00:00 PM EST | |||
| 120.00 | 38.80 | 41.30 | 40.05 | % | 0.33 | 0 | 0 | 1.04 | -0.90 | 0.01 | -0.04 | 8/4/2026 4:00:00 PM EST | |||
| 125.00 | 43.60 | 46.20 | 44.90 | % | 0.36 | 0 | 0 | 1.10 | -0.92 | 0.01 | -0.04 | 8/4/2026 4:00:00 PM EST | |||
| 130.00 | 47.70 | 51.00 | 49.35 | % | 0.38 | 0 | 0 | 1.13 | -0.94 | 0.01 | -0.03 | 8/4/2026 4:00:00 PM EST |