Options Chain for RUBRIK INC. CL A (RBRK) - $73.89 as of 9/18/2025 9:43:04 AM 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 | 20.00 | 24.00 | 22.00 | 18.40 | 0.00 | 0.00% | 0.40 | 0 | 3 | 4.28 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:48 PM EST |
| 60.00 | 15.00 | 19.00 | 17.00 | 14.40 | 0.00 | 0.00% | 0.28 | 0 | 25 | 2.39 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:48 PM EST |
| 65.00 | 12.00 | 12.30 | 12.15 | 12.10 | +4.00 | +49.39% | 0.19 | 36 | 68 | 1.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 70.00 | 7.00 | 7.30 | 7.15 | 6.10 | +2.00 | +48.78% | 0.10 | 10 | 145 | 0.93 | 0.88 | 0.06 | -0.13 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 75.00 | 2.40 | 2.65 | 2.53 | 2.50 | +1.52 | +155.11% | 0.03 | 91 | 583 | 0.60 | 0.37 | 0.12 | -0.32 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 77.50 | 0.90 | 1.05 | 0.98 | 1.00 | +0.70 | +233.34% | 0.01 | 119 | 764 | 0.65 | 0.16 | 0.07 | -0.22 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 80.00 | 0.25 | 0.35 | 0.30 | 0.25 | +0.20 | +400.00% | 0.00 | 134 | 1,805 | 0.69 | 0.05 | 0.03 | -0.09 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 82.50 | 0.05 | 0.10 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 443 | 1,111 | 0.77 | 0.01 | 0.01 | -0.02 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 1,608 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,099 | 1.10 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 2,179 | 1.26 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,032 | 1.40 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 2,424 | 1.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 1,499 | 1.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,267 | 1.81 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,178 | 2.06 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 10,456 | 2.29 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,207 | 2.51 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,457 | 2.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 680 | 2.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 2,062 | 3.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,242 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,210 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:48 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 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.88 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 649 | 1.39 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 9 | 808 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 191 | 1,624 | 0.61 | -0.12 | 0.06 | -0.13 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 75.00 | 0.35 | 0.45 | 0.40 | 0.40 | -1.23 | -75.46% | 0.01 | 245 | 4,184 | 0.59 | -0.63 | 0.12 | -0.32 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 77.50 | 1.30 | 1.45 | 1.38 | 1.64 | -2.26 | -57.95% | 0.02 | 68 | 1,054 | 0.59 | -0.84 | 0.07 | -0.22 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 80.00 | 3.10 | 3.30 | 3.20 | 3.50 | -2.74 | -43.91% | 0.04 | 22 | 2,653 | 0.57 | -0.95 | 0.03 | -0.09 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 82.50 | 5.40 | 5.60 | 5.50 | 5.65 | -2.85 | -33.53% | 0.07 | 79 | 1,421 | 1.39 | -0.99 | 0.01 | -0.02 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 85.00 | 7.80 | 8.10 | 7.95 | 8.13 | -2.96 | -26.70% | 0.09 | 35 | 1,160 | 1.25 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 87.50 | 10.30 | 10.60 | 10.45 | 13.50 | 0.00 | 0.00% | 0.12 | 0 | 513 | 2.25 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:48 PM EST |
| 90.00 | 12.60 | 13.10 | 12.85 | 13.80 | -2.15 | -13.48% | 0.14 | 13 | 847 | 1.88 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 92.50 | 15.30 | 15.60 | 15.45 | 16.60 | -1.90 | -10.27% | 0.17 | 9 | 109 | 1.81 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 95.00 | 17.80 | 18.50 | 18.15 | 20.60 | 0.00 | 0.00% | 0.19 | 0 | 49 | 1.98 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:48 PM EST |
| 97.50 | 20.10 | 22.30 | 21.20 | 22.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.14 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:48 PM EST |
| 100.00 | 22.80 | 24.40 | 23.60 | 24.08 | -1.82 | -7.03% | 0.24 | 9 | 136 | 2.29 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:48 PM EST |
| 105.00 | 26.00 | 29.60 | 27.80 | 28.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:48 PM EST |
| 110.00 | 31.10 | 35.00 | 33.05 | 35.90 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.21 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:48 PM EST |
| 115.00 | 36.10 | 40.00 | 38.05 | 30.76 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:48 PM EST |
| 120.00 | 41.30 | 45.00 | 43.15 | 44.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:48 PM EST |
| 125.00 | 46.30 | 50.00 | 48.15 | 28.35 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:48 PM EST |
| 130.00 | 51.30 | 55.00 | 53.15 | % | 0.41 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 135.00 | 56.30 | 60.00 | 58.15 | % | 0.43 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:48 PM EST | |||
| 140.00 | 61.30 | 65.00 | 63.15 | 59.83 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:48 PM EST |