Options Chain for RUBRIK INC. CL A (RBRK) - $86.65 as of 9/11/2026 8:09:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 62.10 | 66.20 | 64.15 | 53.90 | 0.00 | 0.00% | 2.85 | 0 | 4 | 3.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/11/2026 4:00:00 PM EST |
| 25.00 | 59.60 | 63.80 | 61.70 | 51.13 | 0.00 | 0.00% | 2.47 | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 9/11/2026 4:00:00 PM EST |
| 27.50 | 57.20 | 61.30 | 59.25 | 46.45 | 0.00 | 0.00% | 2.15 | 0 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 9/11/2026 4:00:00 PM EST |
| 30.00 | 54.70 | 58.90 | 56.80 | 24.00 | 0.00 | 0.00% | 1.89 | 0 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 9/11/2026 4:00:00 PM EST |
| 32.50 | 52.20 | 56.30 | 54.25 | % | 1.67 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:00 PM EST | |||
| 35.00 | 49.70 | 53.80 | 51.75 | 35.65 | 0.00 | 0.00% | 1.48 | 0 | 3 | 2.39 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 9/11/2026 4:00:00 PM EST |
| 37.50 | 47.20 | 51.30 | 49.25 | 36.31 | 0.00 | 0.00% | 1.31 | 0 | 58 | 1.99 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/11/2026 4:00:00 PM EST |
| 40.00 | 44.80 | 48.80 | 46.80 | 45.05 | 0.00 | 0.00% | 1.17 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 9/11/2026 4:00:00 PM EST |
| 42.50 | 42.30 | 46.30 | 44.30 | 48.40 | 0.00 | 0.00% | 1.04 | 0 | 32 | 1.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 4:00:00 PM EST |
| 45.00 | 39.80 | 43.80 | 41.80 | 59.85 | 0.00 | 0.00% | 0.93 | 0 | 146 | 1.78 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:00 PM EST |
| 47.50 | 37.40 | 41.30 | 39.35 | 50.20 | 0.00 | 0.00% | 0.83 | 0 | 13 | 1.69 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/11/2026 4:00:00 PM EST |
| 50.00 | 35.00 | 37.60 | 36.30 | 36.55 | -3.90 | -9.65% | 0.73 | 3 | 204 | 1.44 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 52.50 | 32.30 | 36.50 | 34.40 | 31.40 | 0.00 | 0.00% | 0.66 | 0 | 552 | 1.48 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/11/2026 4:00:00 PM EST |
| 55.00 | 29.80 | 33.90 | 31.85 | 35.47 | 0.00 | 0.00% | 0.58 | 0 | 207 | 1.37 | 1.00 | 0.00 | -0.01 | 8/31/2026 | 9/11/2026 4:00:00 PM EST |
| 57.50 | 27.40 | 31.40 | 29.40 | 33.93 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.29 | 0.99 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 60.00 | 24.90 | 28.10 | 26.50 | 29.19 | 0.00 | 0.00% | 0.44 | 0 | 72 | 0.97 | 0.99 | 0.00 | -0.01 | 9/1/2026 | 9/11/2026 4:00:00 PM EST |
| 62.50 | 23.10 | 25.40 | 24.25 | 33.09 | 0.00 | 0.00% | 0.39 | 0 | 34 | 0.84 | 0.98 | 0.00 | -0.02 | 8/28/2026 | 9/11/2026 4:00:00 PM EST |
| 65.00 | 21.00 | 23.00 | 22.00 | 25.00 | 0.00 | 0.00% | 0.34 | 0 | 80 | 0.78 | 0.96 | 0.01 | -0.03 | 9/1/2026 | 9/11/2026 4:00:00 PM EST |
| 67.50 | 18.60 | 20.70 | 19.65 | 22.50 | 0.00 | 0.00% | 0.29 | 0 | 31 | 0.74 | 0.94 | 0.01 | -0.03 | 9/1/2026 | 9/11/2026 4:00:00 PM EST |
| 70.00 | 16.60 | 18.00 | 17.30 | 17.50 | -7.18 | -29.10% | 0.25 | 1 | 221 | 0.62 | 0.92 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 72.50 | 14.50 | 16.20 | 15.35 | 18.62 | 0.00 | 0.00% | 0.21 | 0 | 56 | 0.66 | 0.88 | 0.01 | -0.05 | 9/8/2026 | 9/11/2026 4:00:00 PM EST |
| 75.00 | 12.40 | 14.20 | 13.30 | 16.25 | 0.00 | 0.00% | 0.18 | 0 | 375 | 0.50 | 0.83 | 0.02 | -0.06 | 9/9/2026 | 9/11/2026 4:00:00 PM EST |
| 77.50 | 10.60 | 12.30 | 11.45 | 29.97 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.52 | 0.78 | 0.02 | -0.07 | 8/27/2026 | 9/11/2026 4:00:00 PM EST |
| 80.00 | 8.90 | 11.10 | 10.00 | 9.50 | -3.10 | -24.61% | 0.12 | 2 | 215 | 0.56 | 0.72 | 0.02 | -0.08 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 82.50 | 7.50 | 9.20 | 8.35 | 11.80 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.55 | 0.66 | 0.03 | -0.08 | 9/8/2026 | 9/11/2026 4:00:00 PM EST |
| 85.00 | 6.20 | 7.10 | 6.65 | 6.44 | -3.69 | -36.43% | 0.08 | 1 | 397 | 0.52 | 0.59 | 0.03 | -0.09 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 87.50 | 5.00 | 6.60 | 5.80 | 10.53 | 0.00 | 0.00% | 0.07 | 0 | 178 | 0.56 | 0.52 | 0.03 | -0.09 | 9/4/2026 | 9/11/2026 4:00:00 PM EST |
| 90.00 | 4.20 | 4.70 | 4.45 | 4.50 | -2.77 | -38.11% | 0.05 | 18 | 1,008 | 0.53 | 0.46 | 0.03 | -0.09 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 92.50 | 3.40 | 3.90 | 3.65 | 3.48 | -2.42 | -41.02% | 0.04 | 22 | 98 | 0.54 | 0.39 | 0.03 | -0.09 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 95.00 | 2.50 | 3.30 | 2.90 | 2.72 | -1.58 | -36.75% | 0.03 | 25 | 439 | 0.54 | 0.34 | 0.02 | -0.08 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 97.50 | 2.10 | 2.50 | 2.30 | 2.20 | -2.00 | -47.62% | 0.02 | 10 | 37 | 0.54 | 0.28 | 0.02 | -0.07 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 100.00 | 1.75 | 2.15 | 1.95 | 1.80 | -1.20 | -40.00% | 0.02 | 340 | 243 | 0.56 | 0.23 | 0.02 | -0.07 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 105.00 | 0.80 | 1.30 | 1.05 | 1.08 | -0.92 | -46.00% | 0.01 | 40 | 538 | 0.54 | 0.16 | 0.02 | -0.05 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 110.00 | 0.45 | 0.85 | 0.65 | 0.65 | -0.67 | -50.76% | 0.01 | 27 | 716 | 0.55 | 0.10 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 115.00 | 0.05 | 0.55 | 0.30 | 0.50 | -0.45 | -47.37% | 0.00 | 1 | 317 | 0.50 | 0.06 | 0.01 | -0.03 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 120.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.30 | -50.00% | 0.00 | 42 | 599 | 0.56 | 0.04 | 0.01 | -0.02 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 125.00 | 0.10 | 0.25 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.59 | 0.02 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 130.00 | 0.10 | 0.20 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.63 | 0.01 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 5 | 90 | 0.71 | 0.01 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.20 | -0.16 | -44.45% | 0.00 | 2 | 68 | 0.68 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.30 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/11/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.13 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 9/11/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 24 | 2.99 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/11/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.79 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.43 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/11/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.55 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.51 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/11/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.36 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.28 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/11/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 349 | 1.19 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.97 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 9/11/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 1.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.01 | -0.01 | 0.00 | -0.01 | 8/11/2026 | 9/11/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.80 | -0.01 | 0.00 | -0.01 | 8/28/2026 | 9/11/2026 4:00:00 PM EST |
| 62.50 | 0.05 | 0.25 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.56 | -0.02 | 0.00 | -0.02 | 8/20/2026 | 9/11/2026 4:00:00 PM EST |
| 65.00 | 0.15 | 0.35 | 0.25 | 0.29 | -0.13 | -30.96% | 0.00 | 6 | 96 | 0.56 | -0.04 | 0.01 | -0.03 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 0.55 | 0.28 | 0.44 | -0.33 | -42.86% | 0.00 | 1 | 96 | 0.60 | -0.06 | 0.01 | -0.03 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 70.00 | 0.50 | 0.75 | 0.63 | 0.67 | +0.22 | +48.89% | 0.01 | 4 | 393 | 0.55 | -0.08 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 72.50 | 0.80 | 1.15 | 0.98 | 1.02 | +0.34 | +50.00% | 0.01 | 10 | 33 | 0.55 | -0.12 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 75.00 | 1.10 | 1.50 | 1.30 | 1.45 | +0.20 | +16.00% | 0.02 | 26 | 302 | 0.53 | -0.17 | 0.02 | -0.06 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 77.50 | 1.75 | 2.15 | 1.95 | 2.15 | +0.40 | +22.86% | 0.03 | 1 | 425 | 0.54 | -0.22 | 0.02 | -0.07 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 80.00 | 2.60 | 2.95 | 2.78 | 2.85 | +0.55 | +23.92% | 0.03 | 33 | 951 | 0.55 | -0.28 | 0.02 | -0.08 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 82.50 | 3.50 | 4.30 | 3.90 | 3.07 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.57 | -0.34 | 0.03 | -0.08 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 85.00 | 4.10 | 5.50 | 4.80 | 5.01 | +0.96 | +23.71% | 0.06 | 14 | 260 | 0.55 | -0.41 | 0.03 | -0.09 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 87.50 | 5.00 | 7.00 | 6.00 | 6.31 | +1.61 | +34.26% | 0.07 | 4 | 267 | 0.54 | -0.48 | 0.03 | -0.09 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 90.00 | 6.70 | 7.80 | 7.25 | 7.83 | +1.53 | +24.29% | 0.08 | 20 | 232 | 0.52 | -0.54 | 0.03 | -0.09 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 92.50 | 8.50 | 9.90 | 9.20 | 9.40 | +1.30 | +16.05% | 0.10 | 6 | 20 | 0.55 | -0.61 | 0.03 | -0.09 | 9/11/2026 | 9/11/2026 4:00:00 PM EST |
| 95.00 | 10.00 | 11.90 | 10.95 | 8.49 | 0.00 | 0.00% | 0.12 | 0 | 558 | 0.55 | -0.66 | 0.02 | -0.08 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 97.50 | 11.90 | 13.90 | 12.90 | 10.05 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.56 | -0.72 | 0.02 | -0.07 | 9/8/2026 | 9/11/2026 4:00:00 PM EST |
| 100.00 | 14.00 | 15.80 | 14.90 | 11.30 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.56 | -0.77 | 0.02 | -0.07 | 9/9/2026 | 9/11/2026 4:00:00 PM EST |
| 105.00 | 18.30 | 20.20 | 19.25 | 16.05 | 0.00 | 0.00% | 0.18 | 0 | 160 | 0.71 | -0.84 | 0.02 | -0.05 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 110.00 | 22.90 | 24.90 | 23.90 | 20.35 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.77 | -0.90 | 0.01 | -0.04 | 9/10/2026 | 9/11/2026 4:00:00 PM EST |
| 115.00 | 27.70 | 29.80 | 28.75 | 17.20 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.84 | -0.94 | 0.01 | -0.03 | 8/27/2026 | 9/11/2026 4:00:00 PM EST |
| 120.00 | 31.50 | 35.50 | 33.50 | 20.00 | 0.00 | 0.00% | 0.28 | 0 | 19 | 1.00 | -0.96 | 0.01 | -0.02 | 8/27/2026 | 9/11/2026 4:00:00 PM EST |
| 125.00 | 36.50 | 40.60 | 38.55 | % | 0.31 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 9/11/2026 4:00:00 PM EST | |||
| 130.00 | 41.40 | 45.50 | 43.45 | 39.53 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.15 | -0.99 | 0.00 | -0.01 | 8/31/2026 | 9/11/2026 4:00:00 PM EST |
| 135.00 | 46.40 | 50.40 | 48.40 | 33.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 4:00:00 PM EST |
| 140.00 | 51.50 | 55.40 | 53.45 | % | 0.38 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:00 PM EST | |||
| 145.00 | 56.40 | 60.40 | 58.40 | 46.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/11/2026 4:00:00 PM EST |
| 150.00 | 61.40 | 65.40 | 63.40 | 49.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 4:00:00 PM EST |
| 155.00 | 66.40 | 70.40 | 68.40 | 53.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 4:00:00 PM EST |
| 160.00 | 71.40 | 75.40 | 73.40 | 55.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/11/2026 4:00:00 PM EST |