Options Chain for RUBRIK INC. CL A (RBRK) - $87.11 as of 7/29/2025 2:33:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 32.90 | 36.10 | 34.50 | % | 0.63 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.02 | 7/29/2025 12:58:55 PM EST | |||
| 60.00 | 28.50 | 30.90 | 29.70 | % | 0.49 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.03 | 7/29/2025 12:58:55 PM EST | |||
| 65.00 | 23.80 | 26.70 | 25.25 | % | 0.39 | 0 | 0 | 0.78 | 0.91 | 0.01 | -0.04 | 7/29/2025 12:58:55 PM EST | |||
| 70.00 | 20.70 | 22.80 | 21.75 | % | 0.31 | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.06 | 7/29/2025 12:58:55 PM EST | |||
| 75.00 | 17.50 | 17.90 | 17.70 | 17.70 | +2.50 | +16.45% | 0.24 | 2 | 74 | 0.67 | 0.79 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 77.50 | 15.60 | 16.60 | 16.10 | % | 0.21 | 0 | 0 | 0.67 | 0.75 | 0.01 | -0.08 | 7/29/2025 12:58:55 PM EST | |||
| 80.00 | 14.10 | 14.40 | 14.25 | 14.20 | +3.40 | +31.49% | 0.18 | 11 | 36 | 0.67 | 0.71 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 82.50 | 12.60 | 12.90 | 12.75 | 12.65 | +2.38 | +23.18% | 0.15 | 20 | 235 | 0.67 | 0.67 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 85.00 | 11.00 | 11.40 | 11.20 | 11.38 | +1.38 | +13.80% | 0.13 | 10 | 124 | 0.66 | 0.62 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 87.50 | 9.80 | 10.10 | 9.95 | 9.90 | +1.96 | +24.69% | 0.11 | 81 | 121 | 0.66 | 0.58 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 90.00 | 8.60 | 8.90 | 8.75 | 8.60 | +1.28 | +17.49% | 0.10 | 95 | 111 | 0.66 | 0.54 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 92.50 | 7.60 | 7.90 | 7.75 | 7.34 | +1.09 | +17.44% | 0.08 | 35 | 24 | 0.66 | 0.49 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 95.00 | 6.60 | 6.90 | 6.75 | 6.45 | +0.95 | +17.28% | 0.07 | 73 | 420 | 0.66 | 0.45 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 100.00 | 4.90 | 5.20 | 5.05 | 5.10 | +0.80 | +18.61% | 0.05 | 74 | 86 | 0.66 | 0.37 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 105.00 | 3.70 | 4.00 | 3.85 | 3.84 | +0.84 | +28.00% | 0.04 | 17 | 49 | 0.66 | 0.30 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 110.00 | 2.65 | 2.95 | 2.80 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 239 | 0.66 | 0.24 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 115.00 | 2.00 | 2.25 | 2.13 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.66 | 0.18 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 120.00 | 1.45 | 1.65 | 1.55 | 1.30 | +0.10 | +8.34% | 0.01 | 12 | 14 | 0.67 | 0.14 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 125.00 | 1.05 | 1.25 | 1.15 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.67 | 0.11 | 0.01 | -0.04 | 7/22/2025 | 7/29/2025 12:58:55 PM EST |
| 130.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.94 | 0.08 | 0.01 | -0.03 | 7/29/2025 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.10 | 0.95 | 0.53 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.02 | 7/29/2025 12:58:55 PM EST | |||
| 60.00 | 0.55 | 0.75 | 0.65 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.72 | -0.06 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 12:58:55 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 1.35 | -0.09 | -6.25% | 0.01 | 11 | 42 | 0.70 | -0.09 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 70.00 | 1.80 | 2.00 | 1.90 | 1.90 | -0.32 | -14.42% | 0.03 | 10 | 1,479 | 0.69 | -0.15 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 75.00 | 2.95 | 3.20 | 3.08 | 3.40 | -0.16 | -4.50% | 0.04 | 19 | 20 | 0.68 | -0.21 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 77.50 | 3.60 | 3.90 | 3.75 | 4.00 | -0.62 | -13.42% | 0.05 | 9 | 30 | 0.67 | -0.25 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 80.00 | 4.40 | 4.70 | 4.55 | 4.56 | -0.69 | -13.15% | 0.06 | 9 | 135 | 0.68 | -0.29 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 82.50 | 5.40 | 5.70 | 5.55 | 5.27 | -1.48 | -21.93% | 0.07 | 1 | 151 | 0.67 | -0.33 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 85.00 | 6.40 | 6.80 | 6.60 | 6.60 | -0.90 | -12.00% | 0.08 | 17 | 135 | 0.67 | -0.38 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 87.50 | 7.60 | 7.90 | 7.75 | 7.72 | -1.37 | -15.08% | 0.09 | 1 | 45 | 0.66 | -0.42 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 90.00 | 8.90 | 9.30 | 9.10 | 8.60 | -1.80 | -17.31% | 0.10 | 20 | 46 | 0.66 | -0.46 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 12:58:55 PM EST |
| 92.50 | 10.30 | 10.70 | 10.50 | 12.80 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.66 | -0.51 | 0.02 | -0.09 | 7/25/2025 | 7/29/2025 12:58:55 PM EST |
| 95.00 | 11.80 | 12.20 | 12.00 | 14.20 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.66 | -0.55 | 0.02 | -0.09 | 7/24/2025 | 7/29/2025 12:58:55 PM EST |
| 100.00 | 15.20 | 15.60 | 15.40 | % | 0.15 | 0 | 0 | 0.66 | -0.63 | 0.02 | -0.08 | 7/29/2025 12:58:55 PM EST | |||
| 105.00 | 18.80 | 19.50 | 19.15 | 19.90 | % | 0.18 | 1 | 0 | 0.67 | -0.70 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 12:58:55 PM EST | |
| 110.00 | 22.10 | 24.30 | 23.20 | % | 0.21 | 0 | 0 | 0.67 | -0.76 | 0.01 | -0.07 | 7/29/2025 12:58:55 PM EST | |||
| 115.00 | 26.50 | 29.20 | 27.85 | % | 0.24 | 0 | 0 | 0.74 | -0.82 | 0.01 | -0.06 | 7/29/2025 12:58:55 PM EST | |||
| 120.00 | 31.00 | 33.70 | 32.35 | % | 0.27 | 0 | 0 | 0.73 | -0.86 | 0.01 | -0.05 | 7/29/2025 12:58:55 PM EST | |||
| 125.00 | 35.50 | 38.30 | 36.90 | % | 0.30 | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.04 | 7/29/2025 12:58:55 PM EST | |||
| 130.00 | 40.30 | 43.00 | 41.65 | % | 0.32 | 0 | 0 | 0.95 | -0.92 | 0.01 | -0.03 | 7/29/2025 12:58:55 PM EST |