Options Chain for RUBRIK INC. CL A (RBRK) - $95.44 as of 5/30/2025 7:11:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 61.10 | 64.40 | 62.80 | % | 20 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 35.00 | 58.50 | 62.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 37.50 | 56.00 | 60.00 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 53.40 | 57.40 | 43.03 | 0.00 | 0.00% | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 42.50 | 51.00 | 54.10 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 48.50 | 52.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 47.50 | 46.20 | 49.00 | 37.30 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 43.50 | 47.10 | 15.16 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.99 | 0.00 | -0.02 | 4/22/2025 | 5/30/2025 3:59:56 PM EST |
| 52.50 | 41.00 | 44.50 | % | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 55.00 | 39.30 | 42.10 | 34.12 | 0.00 | 0.00% | 0 | 39 | 1.66 | 0.98 | 0.00 | -0.03 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 57.50 | 36.20 | 39.70 | 30.30 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.98 | 0.00 | -0.04 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 34.40 | 36.80 | 34.10 | 0.00 | 0.00% | 0 | 46 | 1.59 | 0.97 | 0.00 | -0.06 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 62.50 | 31.50 | 35.20 | 18.00 | 0.00 | 0.00% | 0 | 37 | 1.48 | 0.95 | 0.00 | -0.07 | 5/9/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 29.90 | 32.10 | 23.50 | 0.00 | 0.00% | 0 | 41 | 1.65 | 0.94 | 0.00 | -0.09 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 67.50 | 27.80 | 29.70 | 29.20 | 0.00 | 0.00% | 0 | 93 | 1.04 | 0.92 | 0.01 | -0.10 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 25.80 | 27.90 | 26.61 | 0.00 | 0.00% | 0 | 405 | 1.16 | 0.90 | 0.01 | -0.12 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 72.50 | 23.50 | 26.50 | 25.75 | 0.00 | 0.00% | 0 | 22 | 1.19 | 0.87 | 0.01 | -0.14 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 22.10 | 23.70 | 23.30 | 0.00 | 0.00% | 0 | 204 | 1.17 | 0.85 | 0.01 | -0.15 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 77.50 | 20.20 | 22.20 | 18.65 | 0.00 | 0.00% | 0 | 93 | 1.20 | 0.82 | 0.01 | -0.17 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 18.30 | 19.60 | 18.75 | -1.10 | -5.55% | 86 | 495 | 1.12 | 0.79 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 82.50 | 16.30 | 18.60 | 13.70 | 0.00 | 0.00% | 0 | 49 | 1.15 | 0.75 | 0.01 | -0.20 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 14.90 | 16.10 | 15.55 | -1.07 | -6.44% | 82 | 795 | 1.10 | 0.72 | 0.01 | -0.21 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 87.50 | 13.50 | 14.50 | 14.15 | -0.40 | -2.75% | 2 | 358 | 1.10 | 0.68 | 0.01 | -0.22 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 90.00 | 12.40 | 12.90 | 12.50 | -0.50 | -3.85% | 42 | 612 | 1.10 | 0.64 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 92.50 | 11.00 | 11.40 | 11.40 | -0.65 | -5.40% | 18 | 117 | 1.09 | 0.60 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 95.00 | 9.70 | 10.20 | 9.65 | -0.85 | -8.10% | 54 | 753 | 1.08 | 0.56 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 6.50 | 7.80 | 7.62 | -0.26 | -3.30% | 916 | 215 | 1.00 | 0.47 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 5.50 | 5.90 | 5.68 | -0.12 | -2.07% | 7 | 664 | 1.02 | 0.39 | 0.02 | -0.22 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 110.00 | 3.80 | 4.40 | 4.10 | -0.80 | -16.33% | 36 | 164 | 0.99 | 0.32 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 115.00 | 2.75 | 3.20 | 3.05 | -0.35 | -10.30% | 13 | 51 | 0.98 | 0.25 | 0.01 | -0.17 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 120.00 | 1.95 | 2.10 | 2.15 | -0.30 | -12.25% | 944 | 206 | 0.96 | 0.19 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 16 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.61 | 0.00 | 0.00% | 0 | 4 | 2.58 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 1,151 | 1.35 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 20 | 2.42 | 0.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.35 | 0.09 | -0.01 | -10.00% | 4 | 45 | 1.49 | -0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 27 | 1.65 | -0.01 | 0.00 | -0.02 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 22 | 558 | 1.12 | -0.02 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 57.50 | 0.15 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 93 | 1.17 | -0.02 | 0.00 | -0.04 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 0.15 | 0.55 | 0.41 | +0.01 | +2.50% | 276 | 420 | 1.18 | -0.03 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 62.50 | 0.25 | 0.70 | 0.60 | -0.17 | -22.08% | 18 | 46 | 1.10 | -0.05 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 0.60 | 0.95 | 0.83 | +0.03 | +3.75% | 101 | 489 | 1.14 | -0.06 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 67.50 | 0.90 | 1.20 | 1.20 | -0.10 | -7.70% | 4 | 301 | 1.13 | -0.08 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 1.20 | 1.75 | 1.42 | -0.13 | -8.39% | 283 | 434 | 1.15 | -0.10 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 72.50 | 1.75 | 2.05 | 1.95 | 0.00 | 0.00% | 91 | 143 | 1.15 | -0.13 | 0.01 | -0.14 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 2.20 | 2.65 | 2.41 | +0.02 | +0.84% | 55 | 280 | 1.14 | -0.15 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 77.50 | 2.45 | 3.10 | 2.98 | +0.01 | +0.34% | 132 | 178 | 1.09 | -0.18 | 0.01 | -0.17 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 3.40 | 3.80 | 3.64 | -0.16 | -4.22% | 23 | 563 | 1.11 | -0.21 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 82.50 | 4.10 | 4.70 | 4.40 | +0.29 | +7.06% | 4 | 341 | 1.12 | -0.25 | 0.01 | -0.20 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 5.00 | 5.50 | 5.29 | +0.03 | +0.57% | 73 | 346 | 1.11 | -0.28 | 0.01 | -0.21 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 87.50 | 5.80 | 6.70 | 6.30 | +0.11 | +1.78% | 22 | 203 | 1.11 | -0.32 | 0.01 | -0.22 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 90.00 | 7.00 | 7.30 | 7.32 | +0.12 | +1.67% | 1,216 | 4,743 | 1.09 | -0.36 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 92.50 | 7.40 | 8.70 | 8.60 | +0.30 | +3.62% | 1 | 249 | 1.05 | -0.40 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 95.00 | 8.00 | 9.90 | 9.80 | +0.34 | +3.60% | 21 | 764 | 1.09 | -0.44 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 11.80 | 13.40 | 13.50 | +1.20 | +9.76% | 1 | 75 | 1.09 | -0.53 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 15.00 | 16.30 | 14.90 | 0.00 | 0.00% | 0 | 25 | 1.06 | -0.61 | 0.02 | -0.22 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 110.00 | 17.40 | 19.90 | 19.50 | +1.60 | +8.94% | 1 | 30 | 0.98 | -0.68 | 0.02 | -0.20 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 115.00 | 21.00 | 24.30 | 22.50 | -4.91 | -17.92% | 1 | 6 | 0.98 | -0.75 | 0.01 | -0.17 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 120.00 | 25.30 | 28.60 | 27.12 | +0.02 | +0.08% | 3 | 3 | 1.00 | -0.81 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |