Options Chain for RUBRIK INC. CL A (RBRK) - $74.50 as of 9/12/2025 9:21:30 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 | 18.00 | 20.50 | 19.25 | 25.00 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:50 PM EST |
| 60.00 | 14.30 | 16.60 | 15.45 | 15.74 | -9.56 | -37.79% | 0.26 | 1 | 22 | 1.01 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 65.00 | 9.60 | 9.80 | 9.70 | 10.00 | -4.60 | -31.51% | 0.15 | 26 | 44 | 0.69 | 0.96 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 70.00 | 5.00 | 6.30 | 5.65 | 5.50 | -3.60 | -39.56% | 0.08 | 439 | 78 | 0.49 | 0.81 | 0.05 | -0.12 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 75.00 | 1.95 | 2.95 | 2.45 | 2.00 | -3.00 | -60.00% | 0.03 | 751 | 81 | 0.51 | 0.49 | 0.08 | -0.16 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 77.50 | 1.05 | 1.15 | 1.10 | 1.15 | -1.71 | -59.79% | 0.01 | 1,019 | 415 | 0.54 | 0.32 | 0.06 | -0.14 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 80.00 | 0.55 | 0.65 | 0.60 | 0.60 | -1.20 | -66.67% | 0.01 | 1,543 | 885 | 0.55 | 0.20 | 0.05 | -0.12 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 82.50 | 0.30 | 0.40 | 0.35 | 0.34 | -0.75 | -68.81% | 0.00 | 415 | 915 | 0.58 | 0.12 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 85.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.45 | -69.24% | 0.00 | 1,171 | 1,597 | 0.64 | 0.07 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 87.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.27 | -67.50% | 0.00 | 386 | 2,896 | 0.66 | 0.04 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 343 | 1,985 | 0.69 | 0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 92.50 | 0.05 | 0.20 | 0.13 | 0.05 | -0.18 | -78.27% | 0.00 | 74 | 1,133 | 0.83 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 95.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 271 | 2,508 | 0.86 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 97.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 64 | 1,509 | 0.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 428 | 3,384 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 162 | 3,030 | 1.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 127 | 10,525 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 117 | 3,235 | 1.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 5,479 | 1.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 692 | 1.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2,065 | 1.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 1,252 | 1.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,212 | 1.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 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 | -0.02 | -66.67% | 0.00 | 2 | 201 | 1.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 11 | 646 | 0.76 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.06 | +100.00% | 0.00 | 157 | 867 | 0.61 | -0.04 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 70.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.24 | +77.42% | 0.01 | 826 | 1,467 | 0.53 | -0.19 | 0.05 | -0.12 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 75.00 | 2.30 | 2.45 | 2.38 | 2.40 | +1.13 | +88.98% | 0.03 | 671 | 4,219 | 0.54 | -0.51 | 0.08 | -0.16 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 77.50 | 3.90 | 4.10 | 4.00 | 4.00 | +1.80 | +81.82% | 0.05 | 124 | 1,602 | 0.56 | -0.68 | 0.06 | -0.14 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 80.00 | 5.90 | 6.10 | 6.00 | 6.00 | +2.30 | +62.17% | 0.07 | 218 | 2,905 | 0.61 | -0.80 | 0.05 | -0.12 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 82.50 | 8.10 | 8.40 | 8.25 | 8.11 | +2.71 | +50.19% | 0.10 | 261 | 1,758 | 0.61 | -0.88 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 85.00 | 10.40 | 10.80 | 10.60 | 10.37 | +2.87 | +38.27% | 0.12 | 310 | 2,024 | 0.72 | -0.93 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 87.50 | 12.90 | 13.20 | 13.05 | 12.75 | +3.75 | +41.67% | 0.15 | 47 | 1,316 | 1.08 | -0.96 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 90.00 | 15.40 | 15.70 | 15.55 | 15.15 | +3.15 | +26.25% | 0.17 | 48 | 3,271 | 0.87 | -0.98 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 92.50 | 17.80 | 18.20 | 18.00 | 17.72 | +4.33 | +32.34% | 0.19 | 26 | 552 | 1.27 | -0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 95.00 | 20.30 | 20.80 | 20.55 | 20.53 | +4.63 | +29.12% | 0.22 | 23 | 489 | 1.64 | -1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 97.50 | 22.90 | 23.80 | 23.35 | 22.96 | +3.76 | +19.59% | 0.24 | 17 | 822 | 1.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 100.00 | 25.40 | 25.70 | 25.55 | 25.65 | +3.65 | +16.60% | 0.26 | 5 | 721 | 1.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 105.00 | 30.30 | 30.80 | 30.55 | 28.50 | +7.70 | +37.02% | 0.29 | 5 | 7 | 1.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 110.00 | 34.70 | 37.30 | 36.00 | 33.13 | +4.53 | +15.84% | 0.33 | 1 | 5 | 2.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 115.00 | 38.90 | 42.10 | 40.50 | 30.76 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:50 PM EST |
| 120.00 | 44.70 | 47.10 | 45.90 | 44.70 | +5.20 | +13.17% | 0.38 | 7 | 7 | 2.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 125.00 | 49.00 | 51.00 | 50.00 | 28.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:50 PM EST |
| 130.00 | 54.20 | 56.70 | 55.45 | % | 0.43 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 135.00 | 59.20 | 61.10 | 60.15 | % | 0.45 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 140.00 | 64.50 | 66.00 | 65.25 | 59.83 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:50 PM EST |