Options Chain for RUBRIK INC. CL A (RBRK) - $63.66 as of 3/31/2025 2:25:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 41.40 | 44.40 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 20.00 | 38.90 | 42.00 | 48.00 | 0.00 | 0.00% | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 3/31/2025 2:59:04 PM EST |
| 22.50 | 36.50 | 39.70 | 12.00 | 0.00 | 0.00% | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 3/31/2025 2:59:04 PM EST |
| 25.00 | 34.00 | 37.20 | 47.00 | 0.00 | 0.00% | 0 | 5 | 3.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:59:04 PM EST |
| 27.50 | 31.40 | 34.60 | 45.80 | 0.00 | 0.00% | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 2:59:04 PM EST |
| 30.00 | 29.40 | 31.50 | 45.00 | 0.00 | 0.00% | 0 | 110 | 2.81 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 2:59:04 PM EST |
| 32.50 | 26.90 | 29.60 | 35.00 | 0.00 | 0.00% | 0 | 73 | 2.65 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 2:59:04 PM EST |
| 35.00 | 24.80 | 26.60 | 37.50 | 0.00 | 0.00% | 0 | 51 | 2.30 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 37.50 | 21.30 | 23.00 | 32.85 | 0.00 | 0.00% | 0 | 28 | 1.48 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 2:59:04 PM EST |
| 40.00 | 20.00 | 20.90 | 29.40 | 0.00 | 0.00% | 0 | 217 | 1.23 | 0.99 | 0.00 | -0.01 | 3/14/2025 | 3/31/2025 2:59:04 PM EST |
| 42.50 | 17.40 | 18.10 | 27.75 | 0.00 | 0.00% | 0 | 58 | 1.08 | 0.98 | 0.00 | -0.01 | 3/14/2025 | 3/31/2025 2:59:04 PM EST |
| 45.00 | 15.20 | 15.70 | 15.30 | -2.60 | -14.53% | 2 | 247 | 0.98 | 0.95 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 47.50 | 12.80 | 14.40 | 26.75 | 0.00 | 0.00% | 0 | 172 | 0.66 | 0.92 | 0.01 | -0.04 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 50.00 | 10.60 | 11.00 | 16.60 | 0.00 | 0.00% | 0 | 207 | 0.74 | 0.88 | 0.02 | -0.05 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 52.50 | 8.40 | 9.20 | 8.60 | 0.00 | 0.00% | 0 | 52 | 0.78 | 0.82 | 0.03 | -0.07 | 3/13/2025 | 3/31/2025 2:59:04 PM EST |
| 55.00 | 6.50 | 6.80 | 5.90 | -2.37 | -28.66% | 12 | 376 | 0.73 | 0.74 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 57.50 | 4.80 | 5.10 | 4.70 | -2.17 | -31.59% | 41 | 119 | 0.70 | 0.64 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 60.00 | 3.30 | 3.60 | 3.60 | -1.74 | -32.59% | 63 | 464 | 0.67 | 0.52 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 62.50 | 2.20 | 2.40 | 2.32 | -1.28 | -35.56% | 50 | 431 | 0.65 | 0.40 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 65.00 | 1.40 | 1.55 | 1.47 | -1.33 | -47.50% | 183 | 413 | 0.64 | 0.29 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 67.50 | 0.80 | 1.00 | 0.95 | -0.55 | -36.67% | 86 | 1,164 | 0.63 | 0.20 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 70.00 | 0.45 | 0.60 | 0.57 | -0.53 | -48.19% | 75 | 844 | 0.62 | 0.13 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 72.50 | 0.25 | 0.40 | 0.29 | -0.23 | -44.24% | 8 | 658 | 0.63 | 0.08 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 75.00 | 0.15 | 0.20 | 0.19 | -0.09 | -32.15% | 7 | 2,877 | 0.62 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 77.50 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 2 | 313 | 0.65 | 0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 80.00 | 0.00 | 0.10 | 0.10 | -0.01 | -9.10% | 16 | 804 | 0.68 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 82.50 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 175 | 0.83 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 85.00 | 0.00 | 0.10 | 0.02 | -0.08 | -80.00% | 2 | 205 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 87.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 90.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 2 | 393 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 95.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 119 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 100.00 | 0.00 | 0.25 | 0.14 | +0.09 | +180.00% | 10 | 329 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 105.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 75 | 1.35 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:04 PM EST |
| 110.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 21 | 1.44 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:04 PM EST |
| 115.00 | 0.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:04 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 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.96 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/31/2025 2:59:04 PM EST |
| 20.00 | 0.00 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 4 | 3.09 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:04 PM EST |
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.79 | 0.00 | 0.00% | 0 | 25 | 2.16 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 3/31/2025 2:59:04 PM EST |
| 27.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 18 | 2.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:59:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 2:59:04 PM EST |
| 32.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 27 | 1.64 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:04 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 26 | 1.46 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 2:59:04 PM EST |
| 37.50 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:04 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 70 | 185 | 0.95 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 42.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 117 | 1.05 | -0.02 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 2:59:04 PM EST |
| 45.00 | 0.10 | 0.30 | 0.23 | +0.14 | +155.56% | 2 | 375 | 0.80 | -0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 47.50 | 0.25 | 0.35 | 0.38 | +0.33 | +660.00% | 2 | 91 | 0.75 | -0.08 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 50.00 | 0.45 | 0.55 | 0.55 | +0.20 | +57.15% | 2,271 | 494 | 0.71 | -0.12 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 52.50 | 0.85 | 0.95 | 1.12 | +0.84 | +300.00% | 15 | 319 | 0.70 | -0.18 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 55.00 | 1.35 | 1.50 | 1.38 | +0.43 | +45.27% | 52 | 212 | 0.67 | -0.26 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 57.50 | 2.10 | 2.25 | 2.12 | +0.72 | +51.43% | 38 | 306 | 0.65 | -0.36 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 60.00 | 3.10 | 3.30 | 3.33 | +1.13 | +51.37% | 4,561 | 2,608 | 0.62 | -0.48 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 62.50 | 4.50 | 4.70 | 4.80 | +1.96 | +69.02% | 105 | 1,270 | 0.60 | -0.60 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 65.00 | 6.10 | 6.40 | 7.30 | +2.46 | +50.83% | 54 | 376 | 0.59 | -0.71 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 67.50 | 8.00 | 8.30 | 8.30 | +2.70 | +48.22% | 2,266 | 2,389 | 0.58 | -0.80 | 0.04 | -0.07 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 70.00 | 10.10 | 10.50 | 8.75 | 0.00 | 0.00% | 0 | 5,129 | 0.54 | -0.87 | 0.03 | -0.05 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 72.50 | 12.40 | 13.10 | 11.05 | 0.00 | 0.00% | 0 | 82 | 0.50 | -0.92 | 0.02 | -0.04 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 75.00 | 14.80 | 15.20 | 8.12 | 0.00 | 0.00% | 0 | 206 | 0.73 | -0.95 | 0.01 | -0.03 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 77.50 | 17.20 | 17.80 | 11.00 | 0.00 | 0.00% | 0 | 54 | 0.90 | -0.97 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 80.00 | 19.70 | 20.10 | 18.00 | 0.00 | 0.00% | 0 | 302 | 0.83 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 82.50 | 21.40 | 22.90 | 15.70 | 0.00 | 0.00% | 0 | 9 | 1.05 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 85.00 | 24.00 | 25.30 | 17.90 | 0.00 | 0.00% | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:04 PM EST |
| 87.50 | 25.80 | 27.90 | 23.80 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 90.00 | 28.10 | 31.00 | 16.60 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:59:04 PM EST |
| 95.00 | 33.20 | 36.10 | 25.60 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:04 PM EST |
| 100.00 | 38.20 | 40.80 | 31.31 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:04 PM EST |
| 105.00 | 43.50 | 46.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 110.00 | 48.30 | 51.60 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 115.00 | 53.20 | 56.80 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |