RBRK - Rubrik, Inc. - Cadeia de opções

Rubrik, Inc.
US ˙ NYSE

Vencimento
Puts para data de mercado June 04, 2026
Contrato Strike Lance Pergunta Último Volume OI IV Delta Gamma Theta Vega Rho
RBRK20260612P00030000 30.00 0.00 0.25 0.00 0 0 300.70% -0.01 0.00 -0.05 0.00 -0.00
RBRK20260612P00035000 35.00 0.00 0.05 0.00 0 0 208.43% -0.00 0.00 -0.01 0.00 -0.00
RBRK20260612P00040000 40.00 0.00 0.05 0.00 0 12 175.53% -0.00 0.00 -0.01 0.00 -0.00
RBRK20260612P00041000 41.00 0.00 0.05 0.00 0 25 169.43% -0.00 0.00 -0.01 0.00 -0.00
RBRK20260612P00042000 42.00 0.00 0.05 0.05 1 20 163.48% -0.00 0.00 -0.01 0.00 -0.00
RBRK20260612P00043000 43.00 0.00 0.20 0.00 0 20 298.50% -0.06 0.00 -0.25 0.01 -0.00
RBRK20260612P00044000 44.00 0.00 2.15 0.00 0 1 288.81% -0.06 0.00 -0.25 0.01 -0.00
RBRK20260612P00045000 45.00 0.00 2.15 0.00 0 12 279.38% -0.07 0.00 -0.25 0.01 -0.00
RBRK20260612P00046000 46.00 0.00 2.15 0.00 0 3 270.19% -0.07 0.00 -0.24 0.01 -0.00
RBRK20260612P00047000 47.00 0.00 2.20 0.00 0 14 262.76% -0.07 0.00 -0.25 0.02 -0.00
RBRK20260612P00047500 47.50 0.00 2.20 0.00 0 0 258.22% -0.07 0.00 -0.25 0.02 -0.00
RBRK20260612P00048000 48.00 0.00 2.20 0.00 0 5 253.83% -0.07 0.00 -0.25 0.02 -0.00
RBRK20260612P00048500 48.50 0.00 2.20 0.00 0 0 249.38% -0.08 0.00 -0.24 0.02 -0.00
RBRK20260612P00049000 49.00 0.00 2.25 0.00 0 6 245.02% -0.08 0.01 -0.24 0.02 -0.00
RBRK20260612P00049500 49.50 0.00 2.25 0.00 0 0 242.20% -0.08 0.01 -0.25 0.02 -0.00
RBRK20260612P00050000 50.00 0.05 2.25 0.05 33 78 149.54% -0.02 0.00 -0.04 0.01 -0.00
RBRK20260612P00051000 51.00 0.00 2.30 0.00 0 7 230.83% -0.08 0.01 -0.25 0.02 -0.00
RBRK20260612P00052000 52.00 0.00 2.35 0.00 0 5 223.81% -0.09 0.01 -0.25 0.02 -0.00
RBRK20260612P00053000 53.00 0.05 0.95 0.27 13 75 172.61% -0.06 0.01 -0.13 0.01 -0.00
RBRK20260612P00054000 54.00 0.00 2.20 1.05 2 2 203.33% -0.09 0.01 -0.23 0.02 -0.00
RBRK20260612P00055000 55.00 0.10 0.90 0.50 24 57 180.12% -0.08 0.01 -0.19 0.02 -0.00
RBRK20260612P00056000 56.00 0.05 2.40 0.00 0 3 193.79% -0.10 0.01 -0.24 0.02 -0.00
RBRK20260612P00057000 57.00 0.25 1.30 1.00 51 21 155.11% -0.08 0.01 -0.15 0.02 -0.00
RBRK20260612P00058000 58.00 0.20 1.80 0.80 14 7 167.18% -0.10 0.01 -0.21 0.02 -0.00
RBRK20260612P00059000 59.00 0.05 2.75 0.85 12 1 177.87% -0.12 0.01 -0.26 0.02 -0.00
RBRK20260612P00060000 60.00 0.95 1.20 1.10 78 61 154.70% -0.11 0.01 -0.21 0.02 -0.00
RBRK20260612P00061000 61.00 0.40 3.10 1.12 11 2 175.75% -0.15 0.01 -0.29 0.03 -0.00
RBRK20260612P00062000 62.00 0.70 3.30 1.35 16 45 176.56% -0.17 0.01 -0.32 0.03 -0.00
RBRK20260612P00063000 63.00 0.30 3.40 1.40 30 12 159.51% -0.16 0.01 -0.28 0.03 -0.00
RBRK20260612P00064000 64.00 1.00 2.55 1.95 16 26 158.26% -0.18 0.01 -0.30 0.03 -0.00
RBRK20260612P00065000 65.00 1.95 2.65 2.06 40 54 166.71% -0.21 0.02 -0.34 0.03 -0.00
RBRK20260612P00066000 66.00 1.10 4.00 2.35 7 3 154.24% -0.21 0.02 -0.32 0.03 -0.00
RBRK20260612P00067000 67.00 1.65 4.10 2.77 49 1 161.64% -0.24 0.02 -0.36 0.04 -0.00
RBRK20260612P00068000 68.00 1.45 4.60 2.95 12 13 156.74% -0.25 0.02 -0.37 0.04 -0.00
RBRK20260612P00069000 69.00 2.90 4.80 3.00 1 2 175.10% -0.29 0.02 -0.44 0.04 -0.01
RBRK20260612P00070000 70.00 3.20 3.70 3.60 206 52 152.70% -0.29 0.02 -0.38 0.04 -0.01
RBRK20260612P00071000 71.00 2.15 5.30 4.30 9 5 158.63% -0.32 0.02 -0.42 0.04 -0.01
RBRK20260612P00072000 72.00 4.30 6.10 4.40 8 13 158.86% -0.34 0.02 -0.43 0.04 -0.01
RBRK20260612P00073000 73.00 3.90 6.30 5.28 57 12 169.63% -0.36 0.02 -0.47 0.04 -0.01
RBRK20260612P00074000 74.00 3.60 7.10 5.10 5 1 160.01% -0.38 0.02 -0.45 0.04 -0.01
RBRK20260612P00075000 75.00 4.50 6.20 5.95 87 13 160.34% -0.40 0.02 -0.46 0.04 -0.01
RBRK20260612P00076000 76.00 4.60 7.80 8.00 25 0 160.17% -0.43 0.02 -0.46 0.04 -0.01
RBRK20260612P00077000 77.00 6.00 8.80 7.00 65 8 169.56% -0.45 0.02 -0.50 0.05 -0.01
RBRK20260612P00078000 78.00 5.80 7.90 7.70 12 5 173.76% -0.46 0.02 -0.51 0.05 -0.01
RBRK20260612P00079000 79.00 6.20 9.60 8.10 5 1 160.06% -0.49 0.02 -0.47 0.05 -0.01
RBRK20260612P00080000 80.00 7.40 9.10 8.35 10 6 144.85% -0.52 0.02 -0.43 0.05 -0.01
RBRK20260612P00081000 81.00 7.20 10.70 0.00 0 1 162.07% -0.53 0.02 -0.48 0.05 -0.01
RBRK20260612P00082000 82.00 8.10 11.60 0.00 0 1 162.43% -0.55 0.02 -0.48 0.05 -0.01
RBRK20260612P00083000 83.00 8.70 11.70 0.00 0 0 146.71% -0.59 0.02 -0.42 0.04 -0.01
RBRK20260612P00084000 84.00 9.40 12.40 0.00 0 0 148.31% -0.61 0.02 -0.42 0.04 -0.01
RBRK20260612P00085000 85.00 10.70 13.20 12.04 4 10 156.41% -0.62 0.02 -0.44 0.04 -0.01
RBRK20260612P00086000 86.00 10.70 13.90 12.00 2 1 164.29% -0.63 0.02 -0.46 0.04 -0.01
RBRK20260612P00087000 87.00 11.60 14.50 0.00 0 0 165.11% -0.64 0.02 -0.46 0.04 -0.01
RBRK20260612P00088000 88.00 12.50 16.00 0.00 0 0 170.03% -0.65 0.02 -0.46 0.04 -0.01
RBRK20260612P00089000 89.00 13.10 16.00 0.00 0 0 152.84% -0.70 0.02 -0.40 0.04 -0.01
RBRK20260612P00090000 90.00 13.90 17.60 15.50 1 2 167.30% -0.69 0.02 -0.44 0.04 -0.01
RBRK20260612P00091000 91.00 14.80 17.80 0.00 0 0 150.90% -0.74 0.02 -0.37 0.04 -0.01
RBRK20260612P00092000 92.00 16.00 18.50 0.00 0 0 153.39% -0.75 0.02 -0.36 0.04 -0.01
RBRK20260612P00093000 93.00 16.40 19.70 0.00 0 0 152.81% -0.77 0.02 -0.35 0.04 -0.01
RBRK20260612P00094000 94.00 17.20 20.60 0.00 0 0 154.78% -0.78 0.02 -0.34 0.03 -0.01
RBRK20260612P00095000 95.00 18.10 21.70 0.00 0 0 172.66% -0.76 0.02 -0.40 0.04 -0.01
RBRK20260612P00096000 96.00 18.90 21.90 0.00 0 0 172.94% -0.77 0.02 -0.39 0.03 -0.01
RBRK20260612P00097000 97.00 19.70 23.40 0.00 0 0 173.16% -0.78 0.02 -0.38 0.03 -0.01
RBRK20260612P00098000 98.00 20.60 24.40 0.00 0 0 176.13% -0.79 0.02 -0.38 0.03 -0.01
RBRK20260612P00099000 99.00 21.50 24.90 0.00 0 0 154.05% -0.84 0.01 -0.28 0.03 -0.01
RBRK20260612P00100000 100.00 22.40 26.10 0.00 0 0 175.71% -0.81 0.01 -0.35 0.03 -0.01
RBRK20260612P00101000 101.00 23.30 26.70 0.00 0 0 154.20% -0.86 0.01 -0.25 0.02 -0.01
RBRK20260612P00102000 102.00 24.30 27.60 0.00 0 0 153.77% -0.87 0.01 -0.24 0.02 -0.01
RBRK20260612P00103000 103.00 24.50 29.30 0.00 0 0 180.58% -0.83 0.01 -0.33 0.03 -0.01
RBRK20260612P00104000 104.00 26.20 29.80 0.00 0 0 178.99% -0.85 0.01 -0.32 0.03 -0.01
RBRK20260612P00105000 105.00 27.10 30.70 0.00 0 0 181.31% -0.85 0.01 -0.31 0.03 -0.01
RBRK20260612P00106000 106.00 28.10 30.80 0.00 0 0 153.16% -0.91 0.01 -0.19 0.02 -0.01
RBRK20260612P00107000 107.00 28.80 31.80 0.00 0 0 150.51% -0.92 0.01 -0.17 0.02 -0.01
RBRK20260612P00108000 108.00 29.80 32.70 0.00 0 0 183.87% -0.87 0.01 -0.29 0.02 -0.01
RBRK20260612P00109000 109.00 31.20 34.50 0.00 0 0 184.76% -0.88 0.01 -0.28 0.02 -0.01
RBRK20260612P00110000 110.00 31.70 35.40 0.00 0 0 186.28% -0.88 0.01 -0.28 0.02 -0.01
Calls para data de mercado June 04, 2026
Contrato Strike Lance Pergunta Último Volume OI IV Delta Gamma Theta Vega Rho
RBRK20260612C00030000 30.00 45.20 49.50 0.00 0 0 476.91% 0.96 0.00 -0.31 0.01 0.01
RBRK20260612C00035000 35.00 40.10 44.50 0.00 0 1 415.79% 0.95 0.00 -0.32 0.01 0.01
RBRK20260612C00040000 40.00 35.20 39.50 0.00 0 4 355.87% 0.94 0.00 -0.31 0.01 0.01
RBRK20260612C00041000 41.00 34.40 38.00 0.00 0 0 344.81% 0.94 0.00 -0.31 0.01 0.01
RBRK20260612C00042000 42.00 33.50 37.10 0.00 0 2 327.36% 0.94 0.00 -0.29 0.01 0.01
RBRK20260612C00043000 43.00 32.50 36.10 0.00 0 0 323.16% 0.93 0.00 -0.31 0.02 0.01
RBRK20260612C00044000 44.00 31.40 35.50 0.00 0 0 313.14% 0.93 0.00 -0.30 0.02 0.01
RBRK20260612C00045000 45.00 30.10 34.50 0.00 0 0 303.34% 0.93 0.00 -0.30 0.02 0.01
RBRK20260612C00046000 46.00 29.40 33.50 0.00 0 0 292.90% 0.93 0.00 -0.30 0.02 0.01
RBRK20260612C00047000 47.00 28.20 32.50 0.00 0 0 283.23% 0.92 0.00 -0.30 0.02 0.01
RBRK20260612C00047500 47.50 27.70 32.00 0.00 0 0 284.36% 0.92 0.00 -0.31 0.02 0.01
RBRK20260612C00048000 48.00 27.50 31.50 0.00 0 1 273.74% 0.92 0.00 -0.29 0.02 0.01
RBRK20260612C00048500 48.50 26.90 31.50 0.00 0 0 274.82% 0.92 0.01 -0.31 0.02 0.01
RBRK20260612C00049000 49.00 26.40 31.00 0.00 0 1 270.36% 0.91 0.01 -0.31 0.02 0.01
RBRK20260612C00049500 49.50 26.20 29.60 0.00 0 0 276.05% 0.91 0.01 -0.33 0.02 0.01
RBRK20260612C00050000 50.00 25.70 29.10 0.00 0 3 260.83% 0.91 0.01 -0.30 0.02 0.01
RBRK20260612C00051000 51.00 24.70 28.20 0.00 0 0 251.94% 0.91 0.01 -0.30 0.02 0.01
RBRK20260612C00052000 52.00 23.80 27.30 0.00 0 14 247.88% 0.90 0.01 -0.31 0.02 0.01
RBRK20260612C00053000 53.00 22.80 26.20 0.00 0 1 238.71% 0.90 0.01 -0.31 0.02 0.01
RBRK20260612C00054000 54.00 21.90 25.20 0.00 0 1 234.67% 0.89 0.01 -0.32 0.02 0.01
RBRK20260612C00055000 55.00 20.80 24.50 22.40 1 14 230.22% 0.88 0.01 -0.33 0.02 0.01
RBRK20260612C00056000 56.00 20.10 23.50 0.00 0 0 91.73% 1.00 0.00 -0.01 0.00 0.01
RBRK20260612C00057000 57.00 19.40 22.70 0.00 0 3 110.47% 0.98 0.00 -0.04 0.01 0.01
RBRK20260612C00058000 58.00 18.20 21.70 0.00 0 38 117.27% 0.96 0.01 -0.07 0.01 0.01
RBRK20260612C00059000 59.00 17.40 20.90 0.00 0 5 131.04% 0.94 0.01 -0.12 0.02 0.01
RBRK20260612C00060000 60.00 16.80 19.30 18.00 5 12 141.74% 0.91 0.01 -0.17 0.02 0.01
RBRK20260612C00061000 61.00 16.30 18.70 16.83 27 25 151.02% 0.88 0.01 -0.21 0.02 0.01
RBRK20260612C00062000 62.00 14.80 17.90 0.00 0 7 139.27% 0.88 0.01 -0.20 0.02 0.01
RBRK20260612C00063000 63.00 14.20 17.20 15.51 1 29 144.10% 0.86 0.01 -0.23 0.03 0.01
RBRK20260612C00064000 64.00 13.80 16.30 0.00 0 88 147.38% 0.84 0.01 -0.26 0.03 0.01
RBRK20260612C00065000 65.00 13.30 15.00 14.30 25 29 142.45% 0.83 0.02 -0.26 0.03 0.01
RBRK20260612C00066000 66.00 11.80 14.50 13.30 19 23 149.13% 0.80 0.02 -0.30 0.03 0.01
RBRK20260612C00067000 67.00 11.10 14.50 0.00 0 5 140.51% 0.79 0.02 -0.30 0.03 0.01
RBRK20260612C00068000 68.00 10.60 13.60 12.10 1 45 148.00% 0.76 0.02 -0.34 0.04 0.01
RBRK20260612C00069000 69.00 10.00 12.70 0.00 0 65 147.23% 0.74 0.02 -0.35 0.04 0.01
RBRK20260612C00070000 70.00 9.60 12.30 10.41 10 238 154.84% 0.71 0.02 -0.39 0.04 0.01
RBRK20260612C00071000 71.00 8.40 11.30 10.44 6 2 130.25% 0.71 0.02 -0.33 0.04 0.01
RBRK20260612C00072000 72.00 9.00 10.70 9.82 8 6 136.87% 0.68 0.02 -0.36 0.04 0.01
RBRK20260612C00073000 73.00 7.90 10.60 9.00 211 6 161.15% 0.65 0.02 -0.44 0.04 0.01
RBRK20260612C00074000 74.00 6.90 10.00 8.47 207 11 151.70% 0.63 0.02 -0.42 0.04 0.01
RBRK20260612C00075000 75.00 6.80 8.40 8.00 19 59 137.53% 0.60 0.02 -0.39 0.04 0.01
RBRK20260612C00076000 76.00 5.80 7.90 7.80 44 37 149.92% 0.58 0.02 -0.43 0.04 0.01
RBRK20260612C00077000 77.00 6.40 7.50 6.80 110 17 159.19% 0.56 0.02 -0.46 0.05 0.01
RBRK20260612C00078000 78.00 6.10 8.70 6.84 182 16 164.80% 0.54 0.02 -0.48 0.05 0.01
RBRK20260612C00079000 79.00 5.60 7.80 6.47 140 10 145.74% 0.51 0.02 -0.43 0.05 0.01
RBRK20260612C00080000 80.00 5.30 6.20 5.80 243 170 151.37% 0.49 0.02 -0.44 0.05 0.01
RBRK20260612C00081000 81.00 4.30 6.20 5.45 60 13 141.19% 0.46 0.02 -0.41 0.05 0.01
RBRK20260612C00082000 82.00 4.60 6.60 4.64 58 9 156.93% 0.45 0.02 -0.46 0.05 0.01
RBRK20260612C00083000 83.00 2.80 6.00 4.74 11 50 161.32% 0.44 0.02 -0.47 0.05 0.01
RBRK20260612C00084000 84.00 2.50 5.70 4.40 15 34 149.64% 0.40 0.02 -0.42 0.04 0.01
RBRK20260612C00085000 85.00 3.60 4.70 4.30 102 100 155.49% 0.39 0.02 -0.44 0.04 0.01
RBRK20260612C00086000 86.00 3.30 4.50 3.80 7 40 150.66% 0.36 0.02 -0.41 0.04 0.01
RBRK20260612C00087000 87.00 3.50 4.30 3.60 109 17 165.75% 0.37 0.02 -0.45 0.04 0.01
RBRK20260612C00088000 88.00 2.50 4.20 3.30 21 73 152.48% 0.33 0.02 -0.40 0.04 0.00
RBRK20260612C00089000 89.00 1.70 4.00 3.30 15 81 158.40% 0.32 0.02 -0.41 0.04 0.00
RBRK20260612C00090000 90.00 2.60 3.40 2.90 219 128 152.22% 0.29 0.02 -0.38 0.04 0.00
RBRK20260612C00091000 91.00 1.15 4.20 2.99 2 37 167.85% 0.30 0.02 -0.42 0.04 0.00
RBRK20260612C00092000 92.00 1.00 3.90 2.60 9 21 156.43% 0.27 0.02 -0.37 0.04 0.00
RBRK20260612C00093000 93.00 1.55 3.20 2.30 2 23 141.19% 0.22 0.02 -0.30 0.03 0.00
RBRK20260612C00094000 94.00 1.20 2.95 2.50 2 44 158.94% 0.24 0.02 -0.36 0.04 0.00
RBRK20260612C00095000 95.00 1.20 3.20 2.15 23 213 166.49% 0.24 0.02 -0.37 0.04 0.00
RBRK20260612C00096000 96.00 1.75 2.70 2.70 14 0 181.68% 0.26 0.02 -0.42 0.04 0.00
RBRK20260612C00097000 97.00 0.15 3.70 1.97 1 0 158.77% 0.20 0.02 -0.32 0.03 0.00
RBRK20260612C00098000 98.00 0.40 3.50 1.75 1 0 160.73% 0.20 0.02 -0.31 0.03 0.00
RBRK20260612C00099000 99.00 0.10 3.40 0.00 0 0 164.96% 0.19 0.01 -0.32 0.03 0.00
RBRK20260612C00100000 100.00 1.00 1.55 1.40 100 98 159.77% 0.17 0.01 -0.28 0.03 0.00
RBRK20260612C00101000 101.00 0.45 3.40 1.87 1 0 182.01% 0.20 0.01 -0.36 0.03 0.00
RBRK20260612C00102000 102.00 0.00 3.30 0.00 0 0 173.79% 0.18 0.01 -0.32 0.03 0.00
RBRK20260612C00103000 103.00 1.00 3.30 0.00 0 0 192.47% 0.20 0.01 -0.38 0.03 0.00
RBRK20260612C00104000 104.00 0.00 2.95 0.00 0 0 173.46% 0.16 0.01 -0.29 0.03 0.00
RBRK20260612C00105000 105.00 0.65 1.30 0.95 1 51 146.17% 0.10 0.01 -0.17 0.02 0.00
RBRK20260612C00106000 106.00 0.00 3.10 0.00 0 0 178.85% 0.15 0.01 -0.29 0.03 0.00
RBRK20260612C00107000 107.00 0.00 2.70 0.40 2 0 181.43% 0.15 0.01 -0.29 0.03 0.00
RBRK20260612C00108000 108.00 0.00 1.20 1.20 2 0 150.39% 0.09 0.01 -0.16 0.02 0.00
RBRK20260612C00109000 109.00 0.40 1.65 0.90 25 0 173.63% 0.12 0.01 -0.23 0.02 0.00
RBRK20260612C00110000 110.00 0.00 1.25 0.75 49 0 157.90% 0.09 0.01 -0.17 0.02 0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
DE:X68 € 72,00
IT:1RBRK € 66,00
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center