Home Options RBRKChain

RBRK

Rubrik, Inc.Close $118.58EOD only

Max Pain

$95.00

Next expiry Oct 9, 2026

Expected Move

±$3.58

3.0% from close

Price Gap

-23.58

Distance to max pain

IV Rank

Low premium

P/C OI

0.33

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects RBRK options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

RBRK Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	51.30	66.60	69.40	0.00	6	6	351.2%	0.991	0.0005	-0.143	0.003	0.006
60.00	47.15	61.60	64.90	0.00	1	1	350.6%	0.984	0.0009	-0.237	0.005	0.006
75.00	47.86	46.70	49.70	4.86	4	10	248.8%	0.978	0.0016	-0.215	0.007	0.008
77.00	22.20	44.70	47.80	0.00	9	9	241.8%	0.975	0.0019	-0.232	0.007	0.008
79.00	43.87	42.70	45.90	13.47	1	5	234.6%	0.972	0.0021	-0.248	0.008	0.008
82.00	40.82	39.70	42.50	28.32	1	0	201.4%	0.978	0.0020	-0.177	0.007	0.009
87.00	13.10	35.10	37.80	0.00	1	2	200.8%	0.959	0.0034	-0.291	0.011	0.009
88.00	14.00	34.10	36.70	0.00	1	4	192.3%	0.960	0.0035	-0.274	0.011	0.009
89.00	18.22	33.10	35.50	0.00	14	15	180.7%	0.964	0.0034	-0.241	0.010	0.009
90.00	32.52	32.10	34.50	28.62	2	8	175.6%	0.962	0.0036	-0.241	0.011	0.009
91.00	31.59	31.10	33.70	13.27	1	57	176.5%	0.957	0.0041	-0.271	0.012	0.009
92.00	22.15	30.10	32.50	0.00	20	11	165.4%	0.960	0.0041	-0.239	0.011	0.009
93.00	19.93	29.10	31.90	0.00	2	24	171.6%	0.949	0.0048	-0.299	0.013	0.009
94.00	15.60	28.10	30.70	0.00	2	3	161.0%	0.952	0.0048	-0.267	0.013	0.010
95.00	20.65	27.10	29.50	0.00	2	56	150.5%	0.956	0.0048	-0.236	0.012	0.010
96.00	3.90	26.10	28.70	0.00	1	5	151.0%	0.949	0.0054	-0.265	0.013	0.010
97.00	2.99	25.10	27.80	0.00	1	0	148.4%	0.944	0.0059	-0.278	0.014	0.010
98.00	23.80	24.10	26.70	12.16	1	12	140.9%	0.945	0.0061	-0.262	0.014	0.010
99.00	6.41	23.10	25.70	0.00	0	1	136.0%	0.943	0.0065	-0.261	0.015	0.010
100.00	14.00	22.10	24.70	0.00	2	73	131.1%	0.941	0.0070	-0.259	0.015	0.010
101.00	10.00	21.20	23.80	0.00	0	1	130.6%	0.932	0.0078	-0.285	0.017	0.010
102.00	15.10	20.10	22.90	0.00	1	18	125.6%	0.930	0.0084	-0.283	0.017	0.010
103.00	8.90	19.20	21.90	0.00	1	3	122.6%	0.924	0.0091	-0.293	0.018	0.010
104.00	10.10	18.10	20.90	0.00	2	2	115.6%	0.924	0.0097	-0.278	0.018	0.010
105.00	13.10	17.20	20.00	0.00	2	19	114.5%	0.914	0.0107	-0.301	0.020	0.010
106.00	17.70	16.30	19.00	6.02	1	15	111.1%	0.906	0.0117	-0.310	0.021	0.010
107.00	11.30	15.20	17.90	0.00	2	13	102.5%	0.909	0.0125	-0.281	0.021	0.010
108.00	9.70	14.20	16.40	0.00	1	11	88.2%	0.924	0.0126	-0.214	0.018	0.011
109.00	9.25	13.50	16.00	0.00	2	6	98.9%	0.885	0.0153	-0.320	0.025	0.010
110.00	14.29	12.60	14.40	5.34	9	31	85.7%	0.897	0.0163	-0.258	0.023	0.011
111.00	7.96	11.30	13.70	0.00	1	9	80.8%	0.891	0.0180	-0.254	0.024	0.011
112.00	11.65	10.50	12.80	4.00	2	19	80.2%	0.871	0.0204	-0.282	0.027	0.010
113.00	5.50	9.90	11.80	0.00	12	21	80.5%	0.847	0.0229	-0.316	0.030	0.010
114.00	4.00	8.90	10.90	0.00	0	1	76.3%	0.833	0.0256	-0.318	0.032	0.010
115.00	9.28	8.10	9.70	4.20	11	38	70.7%	0.820	0.0289	-0.308	0.034	0.010
116.00	8.00	7.10	8.30	3.68	1	57	60.2%	0.823	0.0336	-0.262	0.033	0.010
117.00	7.79	6.50	8.80	3.24	7	38	75.4%	0.741	0.0334	-0.402	0.042	0.009
118.00	6.20	5.60	7.60	2.50	8	16	67.9%	0.722	0.0385	-0.375	0.043	0.009
119.00	5.90	5.00	6.40	2.60	5	13	63.1%	0.692	0.0434	-0.366	0.045	0.009
120.00	5.40	4.40	6.00	2.70	12	82	65.4%	0.642	0.0444	-0.401	0.048	0.008
121.00	4.52	3.80	5.30	2.52	5	11	64.2%	0.597	0.0470	-0.407	0.050	0.008
122.00	4.22	3.10	4.60	2.32	24	15	61.3%	0.550	0.0503	-0.397	0.051	0.007
123.00	3.43	2.70	3.80	1.63	30	32	59.4%	0.499	0.0523	-0.387	0.051	0.006
124.00	2.95	2.25	3.30	1.70	41	8	58.9%	0.446	0.0522	-0.380	0.051	0.006
125.00	2.10	1.90	2.40	0.85	437	1,270	54.9%	0.386	0.0542	-0.343	0.049	0.005
126.00	1.60	1.60	2.00	0.40	139	453	54.9%	0.335	0.0516	-0.326	0.047	0.004
127.00	1.85	1.25	1.90	1.35	34	1	56.5%	0.292	0.0473	-0.316	0.044	0.004
129.00	1.05	0.80	1.55	0.65	21	15	58.8%	0.218	0.0390	-0.281	0.038	0.003
130.00	1.10	0.70	1.00	0.60	52	67	55.9%	0.170	0.0353	-0.229	0.033	0.002
132.00	0.66	0.15	0.80	0.37	105	12	53.5%	0.102	0.0259	-0.154	0.023	0.001
140.00	0.05	0.00	0.40	-0.32	5	1	67.4%	0.034	0.0086	-0.081	0.010	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
65.00	0.23	0.00	0.05	0.00	1	1	203.1%	-0.001	0.0001	-0.011	0.000	-0.000
70.00	0.34	0.00	2.15	0.00	5	5	324.7%	-0.034	0.0018	-0.395	0.010	-0.001
75.00	0.25	0.00	2.15	0.00	4	32	291.1%	-0.038	0.0022	-0.390	0.011	-0.001
76.00	0.85	0.00	2.15	0.00	1	5	284.6%	-0.039	0.0023	-0.388	0.011	-0.001
77.00	0.90	0.00	2.15	0.00	1	3	278.2%	-0.040	0.0024	-0.387	0.011	-0.001
78.00	0.53	0.00	2.15	0.00	8	6	271.9%	-0.041	0.0025	-0.386	0.011	-0.001
79.00	0.90	0.00	2.15	0.00	3	4	265.6%	-0.042	0.0026	-0.385	0.012	-0.001
80.00	0.11	0.00	2.15	0.00	1	39	259.5%	-0.043	0.0028	-0.383	0.012	-0.001
81.00	0.38	0.00	2.15	0.00	2	29	253.3%	-0.045	0.0029	-0.382	0.012	-0.001
82.00	0.13	0.00	2.15	0.00	2	11	247.3%	-0.046	0.0030	-0.381	0.012	-0.001
84.00	0.95	0.00	2.15	0.00	3	12	235.4%	-0.048	0.0033	-0.378	0.013	-0.001
85.00	0.38	0.00	2.15	0.00	2	26	229.4%	-0.049	0.0035	-0.376	0.013	-0.001
86.00	0.13	0.00	2.15	0.00	1	4	223.5%	-0.051	0.0036	-0.374	0.013	-0.001
87.00	0.16	0.00	2.15	0.00	3	15	217.8%	-0.052	0.0038	-0.373	0.014	-0.001
88.00	5.80	0.00	2.15	0.00	2	17	212.0%	-0.054	0.0040	-0.371	0.014	-0.001
89.00	0.65	0.00	2.15	0.00	1	40	206.3%	-0.055	0.0042	-0.369	0.014	-0.001
90.00	0.18	0.00	0.95	0.00	20	23	165.6%	-0.030	0.0032	-0.182	0.009	-0.000
91.00	6.00	0.00	0.75	0.00	0	10	153.1%	-0.026	0.0031	-0.147	0.008	-0.000
92.00	0.28	0.00	2.15	0.00	2	2	189.6%	-0.060	0.0049	-0.363	0.015	-0.001
93.00	0.08	0.00	1.35	0.00	1	2	163.7%	-0.044	0.0044	-0.244	0.012	-0.001
94.00	1.63	0.00	2.15	0.00	1	2	178.5%	-0.064	0.0055	-0.359	0.016	-0.001
95.00	0.10	0.00	1.75	0.00	1	6	163.9%	-0.057	0.0054	-0.301	0.015	-0.001
96.00	0.53	0.00	2.15	0.00	0	3	167.7%	-0.068	0.0061	-0.354	0.017	-0.001
97.00	0.10	0.00	0.75	0.00	1	20	125.7%	-0.032	0.0044	-0.144	0.009	-0.000
98.00	0.33	0.00	0.75	0.00	2	12	121.2%	-0.033	0.0047	-0.143	0.009	-0.000
99.00	0.45	0.00	0.75	0.00	7	23	116.7%	-0.034	0.0051	-0.142	0.010	-0.000
100.00	0.05	0.00	0.75	0.00	10	16	112.3%	-0.036	0.0055	-0.141	0.010	-0.001
101.00	0.32	0.00	0.75	0.00	5	2	107.8%	-0.037	0.0059	-0.140	0.010	-0.001
102.00	0.30	0.00	0.75	0.00	4	21	103.5%	-0.039	0.0064	-0.140	0.011	-0.001
103.00	0.25	0.00	0.65	0.00	1	14	96.0%	-0.036	0.0065	-0.122	0.010	-0.001
104.00	0.35	0.00	0.75	0.00	9	8	94.7%	-0.043	0.0075	-0.138	0.012	-0.001
105.00	0.05	0.00	0.15	-0.09	2	20	66.4%	-0.011	0.0035	-0.031	0.004	-0.000
106.00	0.19	0.00	0.35	-0.26	2	7	73.0%	-0.025	0.0063	-0.069	0.008	-0.000
107.00	0.35	0.00	0.65	0.00	14	4	79.0%	-0.045	0.0093	-0.119	0.012	-0.001
108.00	0.56	0.00	0.75	0.00	2	12	77.3%	-0.053	0.0108	-0.132	0.014	-0.001
109.00	0.55	0.00	1.00	0.00	5	21	78.6%	-0.069	0.0131	-0.166	0.017	-0.001
110.00	0.24	0.00	0.30	-0.41	31	19	55.9%	-0.029	0.0091	-0.058	0.008	-0.000
111.00	0.20	0.00	0.30	-0.49	36	13	52.1%	-0.031	0.0104	-0.058	0.009	-0.000
112.00	0.22	0.10	0.50	-0.83	53	19	56.5%	-0.057	0.0159	-0.104	0.015	-0.001
113.00	0.25	0.25	0.40	-1.05	533	301	53.4%	-0.066	0.0187	-0.109	0.016	-0.001
114.00	0.50	0.00	0.55	-2.00	14	13	57.3%	-0.104	0.0245	-0.164	0.023	-0.001
115.00	0.50	0.25	0.80	-1.35	31	21	51.7%	-0.109	0.0282	-0.154	0.024	-0.002
116.00	0.81	0.00	0.85	-1.34	12	22	55.9%	-0.160	0.0339	-0.216	0.031	-0.002
117.00	0.98	0.30	1.05	-1.72	8	14	55.3%	-0.196	0.0389	-0.243	0.036	-0.003
118.00	1.25	1.05	1.25	-1.85	262	10	51.8%	-0.226	0.0452	-0.247	0.039	-0.003
120.00	1.65	1.45	2.00	-2.29	13	10	50.6%	-0.326	0.0554	-0.288	0.046	-0.005
121.00	2.00	1.70	2.35	-7.50	168	4	54.8%	-0.391	0.0545	-0.332	0.049	-0.005
123.00	2.69	2.60	3.30	-4.51	32	10	54.7%	-0.503	0.0568	-0.343	0.051	-0.007
125.00	4.80	3.50	4.70	-9.81	3	1	59.1%	-0.604	0.0508	-0.356	0.049	-0.009
126.00	8.40	4.30	5.20	0.00	1	1	56.4%	-0.661	0.0505	-0.322	0.047	-0.009
130.00	6.89	6.50	8.50	-22.41	10	0	63.8%	-0.796	0.0346	-0.277	0.036	-0.012
135.00	34.16	10.90	13.30	0.00	0	0	80.5%	-0.862	0.0214	-0.271	0.028	-0.013

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.