RBRK - Rubrik, Inc. - Rantaian Opsyen

Tamat tempoh

Puts untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
RBRK20250919P00060000	60.00	0.05	0.35	0.27	783	105	117.99%	-0.03	0.00	-0.05	0.01	-0.00
RBRK20250919P00065000	65.00	0.55	0.60	0.57	70	406	117.11%	-0.06	0.01	-0.09	0.02	-0.00
RBRK20250919P00070000	70.00	1.10	1.20	1.14	934	2,141	116.79%	-0.11	0.01	-0.14	0.03	-0.00
RBRK20250919P00075000	75.00	1.95	2.10	2.15	109	1,312	116.17%	-0.17	0.01	-0.19	0.05	-0.01
RBRK20250919P00077500	77.50	2.55	2.70	2.55	41	320	115.23%	-0.21	0.01	-0.21	0.05	-0.01
RBRK20250919P00080000	80.00	3.30	3.50	3.35	118	3,936	115.43%	-0.25	0.02	-0.24	0.06	-0.01
RBRK20250919P00082500	82.50	4.10	4.30	4.10	37	2,532	113.98%	-0.30	0.02	-0.25	0.06	-0.01
RBRK20250919P00085000	85.00	5.00	5.20	5.00	157	2,184	113.05%	-0.34	0.02	-0.27	0.07	-0.01
RBRK20250919P00087500	87.50	6.10	6.30	6.01	30	2,563	112.51%	-0.39	0.02	-0.28	0.07	-0.01
RBRK20250919P00090000	90.00	7.20	7.50	7.50	12	307	111.59%	-0.44	0.02	-0.28	0.07	-0.02
RBRK20250919P00092500	92.50	8.60	8.90	9.30	5	89	111.76%	-0.49	0.02	-0.29	0.07	-0.02
RBRK20250919P00095000	95.00	10.00	10.30	0.00	0	79	110.88%	-0.54	0.02	-0.28	0.07	-0.02
RBRK20250919P00097500	97.50	11.60	11.80	11.90	1	8	109.86%	-0.59	0.02	-0.27	0.07	-0.02
RBRK20250919P00100000	100.00	13.10	13.50	13.15	3	51	108.57%	-0.64	0.02	-0.26	0.07	-0.02
RBRK20250919P00105000	105.00	16.30	18.90	16.75	1	5	102.49%	-0.74	0.02	-0.21	0.06	-0.02
RBRK20250919P00110000	110.00	19.50	22.50	0.00	0	16	100.61%	-0.81	0.02	-0.17	0.05	-0.03
RBRK20250919P00115000	115.00	23.50	26.40	0.00	0	7	91.57%	-0.89	0.01	-0.10	0.03	-0.03
RBRK20250919P00120000	120.00	28.70	31.60	0.00	0	0	84.66%	-0.95	0.01	-0.05	0.02	-0.02
RBRK20250919P00125000	125.00	33.70	35.70	0.00	0	0	91.17%	-0.96	0.01	-0.05	0.02	-0.02
RBRK20250919P00130000	130.00	37.90	40.60	0.00	0	0	84.86%	-0.99	0.00	-0.02	0.01	-0.01

Calls untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
RBRK20250919C00060000	60.00	30.20	32.60	0.00	0	22	151.97%	0.94	0.00	-0.11	0.02	0.02
RBRK20250919C00065000	65.00	24.90	28.30	24.42	52	57	144.13%	0.90	0.01	-0.15	0.03	0.02
RBRK20250919C00070000	70.00	22.00	22.40	21.90	4	101	117.85%	0.89	0.01	-0.14	0.03	0.02
RBRK20250919C00075000	75.00	17.90	18.30	16.35	106	138	116.76%	0.83	0.01	-0.19	0.05	0.02
RBRK20250919C00077500	77.50	15.50	16.90	15.39	3	37	123.27%	0.78	0.01	-0.23	0.05	0.02
RBRK20250919C00080000	80.00	14.20	14.70	15.10	11	150	116.99%	0.74	0.02	-0.24	0.06	0.02
RBRK20250919C00082500	82.50	12.60	13.00	0.00	0	739	122.63%	0.69	0.02	-0.27	0.06	0.02
RBRK20250919C00085000	85.00	11.00	11.30	11.53	19	314	114.34%	0.65	0.02	-0.27	0.07	0.02
RBRK20250919C00087500	87.50	9.60	9.90	10.20	68	938	112.18%	0.61	0.02	-0.28	0.07	0.02
RBRK20250919C00090000	90.00	8.30	8.50	8.60	136	860	111.94%	0.56	0.02	-0.28	0.07	0.02
RBRK20250919C00092500	92.50	7.10	7.40	7.60	74	275	111.35%	0.51	0.02	-0.28	0.07	0.02
RBRK20250919C00095000	95.00	6.10	6.30	6.30	94	1,650	109.80%	0.46	0.02	-0.28	0.07	0.01
RBRK20250919C00097500	97.50	5.10	5.40	5.40	32	616	109.37%	0.41	0.02	-0.27	0.07	0.01
RBRK20250919C00100000	100.00	4.40	4.50	4.40	742	1,205	108.11%	0.36	0.02	-0.26	0.07	0.01
RBRK20250919C00105000	105.00	2.95	3.20	3.30	194	1,381	108.21%	0.28	0.02	-0.23	0.06	0.01
RBRK20250919C00110000	110.00	2.00	2.20	2.05	126	597	107.90%	0.21	0.02	-0.20	0.05	0.01
RBRK20250919C00115000	115.00	1.30	1.45	1.37	136	1,877	106.13%	0.15	0.01	-0.16	0.04	0.00
RBRK20250919C00120000	120.00	0.85	0.95	0.90	342	943	106.69%	0.11	0.01	-0.12	0.03	0.00
RBRK20250919C00125000	125.00	0.50	0.65	0.60	52	239	104.97%	0.07	0.01	-0.09	0.02	0.00
RBRK20250919C00130000	130.00	0.30	0.35	0.35	50	1,500	103.35%	0.05	0.01	-0.06	0.02	0.00

MX:RBRK
DE:X68
IT:1RBRK	€73.00

RBRK - Rubrik, Inc. - Rantaian Opsyen

Other Listings