Options Chain for RUBRIK INC. CL A (RBRK) - $85.71 as of 7/25/2025 1:09:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 23.70 | 27.40 | 25.55 | 25.87 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.50 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 18.60 | 21.80 | 20.20 | 22.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.02 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 15.10 | 16.50 | 15.80 | 15.90 | +0.54 | +3.52% | 0.23 | 1 | 123 | 0.59 | 0.94 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 11.30 | 11.70 | 11.50 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 254 | 0.42 | 0.86 | 0.02 | -0.06 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 77.50 | 9.20 | 9.60 | 9.40 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | 0.80 | 0.02 | -0.07 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 80.00 | 7.40 | 7.70 | 7.55 | 7.80 | +0.45 | +6.13% | 0.09 | 6 | 439 | 0.55 | 0.73 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 82.50 | 5.70 | 6.00 | 5.85 | 6.50 | +1.10 | +20.37% | 0.07 | 16 | 213 | 0.48 | 0.64 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 85.00 | 4.30 | 4.50 | 4.40 | 4.29 | -0.31 | -6.74% | 0.05 | 88 | 501 | 0.49 | 0.54 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 87.50 | 3.20 | 3.40 | 3.30 | 3.19 | -0.46 | -12.61% | 0.04 | 34 | 459 | 0.49 | 0.45 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 2.30 | 2.40 | 2.35 | 2.29 | -0.42 | -15.50% | 0.03 | 99 | 1,419 | 0.50 | 0.35 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 92.50 | 1.60 | 1.80 | 1.70 | 1.64 | -0.21 | -11.36% | 0.02 | 3 | 865 | 0.50 | 0.27 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 95.00 | 1.10 | 1.20 | 1.15 | 1.15 | -0.21 | -15.45% | 0.01 | 27 | 802 | 0.50 | 0.21 | 0.03 | -0.08 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 97.50 | 0.75 | 0.85 | 0.80 | 0.96 | +0.01 | +1.06% | 0.01 | 6 | 279 | 0.51 | 0.15 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 0.50 | 0.60 | 0.55 | 0.56 | -0.09 | -13.85% | 0.01 | 48 | 858 | 0.51 | 0.11 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.02 | +8.00% | 0.00 | 33 | 269 | 0.52 | 0.05 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 395 | 0.51 | 0.02 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.22 | -81.49% | 0.00 | 1 | 132 | 0.58 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:59 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 25 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 65.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 123 | 0.60 | -0.02 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 70.00 | 0.25 | 0.35 | 0.30 | 0.33 | -0.07 | -17.50% | 0.00 | 18 | 246 | 0.55 | -0.06 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 75.00 | 0.70 | 0.80 | 0.75 | 0.77 | -0.02 | -2.54% | 0.01 | 16 | 562 | 0.52 | -0.14 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 77.50 | 1.10 | 1.25 | 1.18 | 1.26 | +0.04 | +3.28% | 0.02 | 12 | 31 | 0.51 | -0.20 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 80.00 | 1.75 | 1.85 | 1.80 | 2.00 | +0.08 | +4.17% | 0.02 | 23 | 1,980 | 0.51 | -0.27 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 82.50 | 2.55 | 2.70 | 2.63 | 2.70 | -0.51 | -15.89% | 0.03 | 3 | 628 | 0.50 | -0.36 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 85.00 | 3.60 | 3.80 | 3.70 | 4.00 | +0.35 | +9.59% | 0.04 | 18 | 674 | 0.49 | -0.46 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 87.50 | 4.90 | 5.20 | 5.05 | 5.10 | 0.00 | 0.00% | 0.06 | 2 | 243 | 0.49 | -0.55 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 6.50 | 6.80 | 6.65 | 6.50 | -0.38 | -5.53% | 0.07 | 2 | 252 | 0.49 | -0.65 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 92.50 | 8.30 | 8.70 | 8.50 | 9.95 | 0.00 | 0.00% | 0.09 | 0 | 180 | 0.48 | -0.73 | 0.03 | -0.09 | 7/11/2025 | 7/25/2025 11:58:59 AM EST |
| 95.00 | 10.20 | 10.70 | 10.45 | 12.50 | 0.00 | 0.00% | 0.11 | 0 | 139 | 0.50 | -0.79 | 0.03 | -0.08 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 97.50 | 11.60 | 12.80 | 12.20 | 12.30 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.50 | -0.85 | 0.02 | -0.06 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 100.00 | 13.90 | 16.30 | 15.10 | 11.92 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.75 | -0.89 | 0.02 | -0.05 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 18.50 | 19.90 | 19.20 | 16.61 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.85 | -0.95 | 0.01 | -0.03 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 24.10 | 26.40 | 25.25 | % | 0.23 | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 115.00 | 28.40 | 31.50 | 29.95 | % | 0.26 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 120.00 | 33.40 | 36.60 | 35.00 | % | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 125.00 | 38.40 | 41.60 | 40.00 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 130.00 | 43.40 | 46.20 | 44.80 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 135.00 | 48.90 | 51.60 | 50.25 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |