Options Chain for RUBRIK INC. CL A (RBRK) - $45.15 as of 11/20/2024 8:37:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.10 | 25.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 25.00 | 18.40 | 23.00 | 15.10 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.99 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:04 PM EST |
| 27.50 | 17.00 | 19.50 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 30.00 | 15.10 | 16.10 | 10.06 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.97 | 0.01 | -0.02 | 10/25/2024 | 11/20/2024 4:00:04 PM EST |
| 32.50 | 12.40 | 14.30 | 11.35 | 0.00 | 0.00% | 0 | 9 | 1.31 | 0.93 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 9.30 | 11.80 | 8.08 | 0.00 | 0.00% | 0 | 247 | 0.96 | 0.88 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 37.50 | 7.80 | 9.60 | 6.10 | 0.00 | 0.00% | 0 | 108 | 0.64 | 0.82 | 0.02 | -0.05 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 6.70 | 7.00 | 6.14 | +0.24 | +4.07% | 6 | 270 | 0.76 | 0.75 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 42.50 | 5.00 | 7.10 | 4.50 | 0.00 | 0.00% | 0 | 1,748 | 0.75 | 0.65 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 3.60 | 4.10 | 4.04 | +0.84 | +26.25% | 14 | 1,479 | 0.74 | 0.55 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 47.50 | 2.75 | 3.00 | 2.80 | +0.70 | +33.34% | 29 | 1,264 | 0.74 | 0.46 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 2.00 | 2.35 | 2.20 | +0.75 | +51.73% | 58 | 553 | 0.76 | 0.37 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 52.50 | 0.75 | 1.85 | 1.50 | +0.50 | +50.00% | 50 | 45 | 0.70 | 0.30 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 0.95 | 1.20 | 1.04 | +0.29 | +38.67% | 30 | 1,154 | 0.76 | 0.24 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 0.45 | 0.65 | 0.50 | +0.15 | +42.86% | 28 | 881 | 0.77 | 0.15 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 25.00 | 0.00 | 1.40 | % | 0 | 0 | 1.86 | -0.01 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 27.50 | 0.00 | 1.20 | 0.36 | 0.00 | 0.00% | 0 | 4 | 1.53 | -0.01 | 0.00 | -0.01 | 10/22/2024 | 11/20/2024 4:00:04 PM EST |
| 30.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 43 | 1.32 | -0.03 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 32.50 | 0.20 | 1.25 | 0.25 | 0.00 | 0.00% | 6 | 66 | 0.75 | -0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 35.00 | 0.40 | 0.60 | 0.55 | +0.05 | +10.00% | 2 | 42 | 0.76 | -0.12 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 37.50 | 0.80 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 83 | 0.74 | -0.18 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 40.00 | 1.40 | 1.90 | 1.61 | -0.09 | -5.30% | 1 | 180 | 0.76 | -0.25 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 42.50 | 2.35 | 3.20 | 2.50 | -0.30 | -10.72% | 50 | 1,438 | 0.80 | -0.35 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 45.00 | 3.50 | 4.00 | 3.80 | -0.30 | -7.32% | 124 | 365 | 0.75 | -0.45 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 47.50 | 4.80 | 5.40 | 5.01 | -0.48 | -8.75% | 5 | 21 | 0.73 | -0.54 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 50.00 | 6.40 | 8.40 | 8.00 | 0.00 | 0.00% | 0 | 74 | 0.85 | -0.63 | 0.04 | -0.07 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 52.50 | 8.50 | 10.20 | 10.90 | 0.00 | 0.00% | 0 | 43 | 0.90 | -0.70 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 55.00 | 10.50 | 12.50 | 13.20 | 0.00 | 0.00% | 0 | 7 | 0.92 | -0.76 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 60.00 | 15.00 | 15.60 | % | 0 | 0 | 0.75 | -0.85 | 0.02 | -0.05 | 11/20/2024 4:00:04 PM EST |