Options Chain for RUBRIK INC. CL A (RBRK) - $30.72 as of 9/6/2024 9:03:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.70 | 15.40 | % | 0 | 0 | 3.65 | 0.96 | 0.01 | -0.05 | 9/6/2024 3:59:52 PM EST | |||
| 20.00 | 9.20 | 13.00 | % | 0 | 0 | 3.01 | 0.92 | 0.01 | -0.07 | 9/6/2024 3:59:52 PM EST | |||
| 22.50 | 7.20 | 10.60 | % | 0 | 0 | 2.63 | 0.87 | 0.02 | -0.09 | 9/6/2024 3:59:52 PM EST | |||
| 25.00 | 4.80 | 8.50 | 8.10 | 0.00 | 0.00% | 0 | 3 | 2.21 | 0.81 | 0.03 | -0.11 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 27.50 | 4.40 | 6.80 | 4.90 | -1.20 | -19.68% | 102 | 25 | 1.05 | 0.74 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 2.70 | 3.40 | 3.30 | -0.90 | -21.43% | 34 | 95 | 1.06 | 0.61 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 32.50 | 1.30 | 2.05 | 1.93 | -0.72 | -27.17% | 897 | 324 | 0.99 | 0.46 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 1.20 | 1.35 | 1.20 | -0.30 | -20.00% | 1,675 | 880 | 1.09 | 0.33 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 37.50 | 0.50 | 0.90 | 0.75 | -0.22 | -22.68% | 48 | 2,595 | 1.05 | 0.27 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 0.35 | 0.60 | 0.45 | -0.07 | -13.47% | 39 | 1,546 | 1.11 | 0.22 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 42.50 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 1,050 | 362 | 1.13 | 0.17 | 0.03 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 0.15 | 0.35 | 0.21 | +0.06 | +40.00% | 3 | 936 | 1.23 | 0.14 | 0.02 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 47.50 | 0.10 | 0.65 | 0.10 | 0.00 | 0.00% | 1 | 36 | 1.44 | 0.10 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 775 | 1.25 | 0.07 | 0.02 | -0.05 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 6 | 7 | 1.46 | -0.04 | 0.01 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.36 | -0.08 | 0.01 | -0.07 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 22.50 | 0.25 | 0.30 | 0.27 | +0.17 | +170.00% | 30 | 67 | 1.24 | -0.13 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 0.40 | 1.00 | 0.60 | +0.20 | +50.00% | 7 | 472 | 1.24 | -0.19 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 27.50 | 1.05 | 2.70 | 1.18 | +0.33 | +38.83% | 830 | 69 | 1.21 | -0.26 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 1.30 | 2.30 | 2.29 | +0.69 | +43.13% | 769 | 1,075 | 1.13 | -0.39 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 32.50 | 3.00 | 3.70 | 3.47 | +0.87 | +33.47% | 25 | 1,324 | 1.06 | -0.54 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 3.20 | 7.50 | 5.25 | +1.02 | +24.12% | 16 | 218 | 1.42 | -0.67 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 37.50 | 5.30 | 9.60 | 5.70 | 0.00 | 0.00% | 0 | 24 | 1.72 | -0.73 | 0.04 | -0.10 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 7.50 | 11.80 | 9.30 | +1.00 | +12.05% | 1 | 28 | 2.29 | -0.78 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 42.50 | 9.80 | 14.20 | 11.52 | +2.62 | +29.44% | 2 | 9 | 2.38 | -0.83 | 0.03 | -0.08 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 12.70 | 16.60 | 9.50 | 0.00 | 0.00% | 0 | 3 | 2.49 | -0.86 | 0.02 | -0.08 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 47.50 | 15.00 | 18.90 | % | 0 | 0 | 2.58 | -0.90 | 0.02 | -0.06 | 9/6/2024 3:59:52 PM EST | |||
| 50.00 | 17.40 | 21.40 | 14.00 | 0.00 | 0.00% | 0 | 0 | 2.85 | -0.93 | 0.02 | -0.05 | 8/1/2024 | 9/6/2024 3:59:52 PM EST |