Dark

RBC
RBC Bearings Incorporated
stock NYSE

Market Open

Aug 6, 2026 9:59:07 AM EDT

580.58USD+1.441%(+8.25)9,520

579.55Bid 581.02Ask 1.47Spread

Pre-market

0.00USD-100.000%(-565.38)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

572.17USD-0.027%(-0.16)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
79	86	17	123

RBC Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

RBC Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

RBC Aug 21, 2026 Exp. - Max Pain @ $550.00

Puts

Calls

RBC Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
840 C	0	0%	0			RBC260821C00840000
820 C	0	0%	0			RBC260821C00820000
800 C	0	0%	0			RBC260821C00800000
790 C	0	0%	0			RBC260821C00790000
780 C	0	0%	0			RBC260821C00780000
770 C	0	0%	0			RBC260821C00770000
760 C	0	0%	0			RBC260821C00760000
750 C	0	0%	0			RBC260821C00750000
740 C	0	0%	0			RBC260821C00740000
730 C	0	0%	0			RBC260821C00730000
720 C	0	0%	0			RBC260821C00720000
710 C	0	0%	0			RBC260821C00710000
700 C	2.80	-72.00%	1	3	07-16	RBC260821C00700000
690 C	0	0%	0			RBC260821C00690000
680 C	0	0%	0			RBC260821C00680000
670 C	0	0%	0			RBC260821C00670000
660 C	5.50	-22.97%	1	2	07-14	RBC260821C00660000
650 C	0	0%	0			RBC260821C00650000
640 C	0.80	-60.98%	4	7	07-31	RBC260821C00640000
630 C	2.90	+5.45%	2	4	07-31	RBC260821C00630000
620 C	2.26	-70.50%	1	12	08-03	RBC260821C00620000
610 C	5.80	-71.71%	1	4	07-29	RBC260821C00610000
600 C	5.50	-15.51%	3	53	08-05	RBC260821C00600000
590 C	13.85	0%	1	1	07-31	RBC260821C00590000
580 C	10.42	+39.30%	1	13	08-05	RBC260821C00580000
570 C	19.26	-24.77%	4	8	08-03	RBC260821C00570000
560 C	40.00	+86.05%	1	30	07-31	RBC260821C00560000
550 C	42.50	-18.27%	1	1	07-27	RBC260821C00550000
540 C	60.00	-13.29%	1	1	07-22	RBC260821C00540000
530 C	0	0%	0			RBC260821C00530000
520 C	144.00	+10.34%	1	1	06-25	RBC260821C00520000
510 C	0	0%	0			RBC260821C00510000
500 C	0	0%	0			RBC260821C00500000
490 C	36.10	0%	2	1	01-06	RBC260821C00490000
480 C	0	0%	0			RBC260821C00480000
470 C	0	0%	0			RBC260821C00470000
460 C	0	0%	0			RBC260821C00460000
450 C	0	0%	0			RBC260821C00450000
440 C	0	0%	0			RBC260821C00440000
430 C	0	0%	0			RBC260821C00430000
420 C	138.50	+37.81%	1	2	08-03	RBC260821C00420000
410 C	148.50	0%	1	1	08-03	RBC260821C00410000
400 C	0	0%	0			RBC260821C00400000
390 C	182.50	-0.54%	5	5	03-03	RBC260821C00390000
380 C	138.20	0%	1	1	02-05	RBC260821C00380000
370 C	0	0%	0			RBC260821C00370000
360 C	0	0%	0			RBC260821C00360000
350 C	115.70	0%	1	0	12-11	RBC260821C00350000
340 C	0	0%	0			RBC260821C00340000
330 C	0	0%	0			RBC260821C00330000
320 C	0	0%	0			RBC260821C00320000
310 C	0	0%	0			RBC260821C00310000
300 C	0	0%	0			RBC260821C00300000
290 C	0	0%	0			RBC260821C00290000
280 C	181.00	0%	1	1	12-18	RBC260821C00280000
270 C	0	0%	0			RBC260821C00270000
260 C	0	0%	0			RBC260821C00260000
250 C	308.00	+0.16%	1	6	08-03	RBC260821C00250000
240 C	318.00	0%	1	1	08-03	RBC260821C00240000
230 C	328.00	0%	1	1	08-03	RBC260821C00230000
220 C	338.00	+96.40%	1	3	08-03	RBC260821C00220000
210 C	348.00	0%	1	1	08-03	RBC260821C00210000
200 C	358.00	0%	1	1	08-03	RBC260821C00200000
195 C	363.00	0%	1	1	08-03	RBC260821C00195000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
840 P	0	0%	0			RBC260821P00840000
820 P	0	0%	0			RBC260821P00820000
800 P	0	0%	0			RBC260821P00800000
790 P	0	0%	0			RBC260821P00790000
780 P	0	0%	0			RBC260821P00780000
770 P	0	0%	0			RBC260821P00770000
760 P	0	0%	0			RBC260821P00760000
750 P	0	0%	0			RBC260821P00750000
740 P	164.50	0%	1	1	03-02	RBC260821P00740000
730 P	0	0%	0			RBC260821P00730000
720 P	151.50	-29.04%	1	0	03-04	RBC260821P00720000
710 P	0	0%	0			RBC260821P00710000
700 P	193.50	0%	1	0	02-05	RBC260821P00700000
690 P	0	0%	0			RBC260821P00690000
680 P	94.80	-45.36%	1	1	05-15	RBC260821P00680000
670 P	0	0%	0			RBC260821P00670000
660 P	158.50	0%	3	3	02-05	RBC260821P00660000
650 P	0	0%	0			RBC260821P00650000
640 P	0	0%	0			RBC260821P00640000
630 P	48.10	+92.40%	1	1	07-08	RBC260821P00630000
620 P	0	0%	0			RBC260821P00620000
610 P	35.48	0%	3	3	07-15	RBC260821P00610000
600 P	18.10	-13.81%	7	8	06-23	RBC260821P00600000
590 P	0	0%	0			RBC260821P00590000
580 P	21.92	-37.16%	13	7	07-07	RBC260821P00580000
570 P	15.55	0%	2	2	08-05	RBC260821P00570000
560 P	8.46	-52.36%	1	2	07-31	RBC260821P00560000
550 P	15.06	+10.25%	5	5	07-31	RBC260821P00550000
540 P	5.35	-44.62%	3	3	07-24	RBC260821P00540000
530 P	3.45	0%	10	10	08-04	RBC260821P00530000
520 P	2.35	-9.62%	10	10	08-04	RBC260821P00520000
510 P	1.31	0%	1	1	08-04	RBC260821P00510000
500 P	4.50	+69.17%	1	8	07-20	RBC260821P00500000
490 P	2.08	0%	44	15	06-23	RBC260821P00490000
480 P	1.82	0%	48	12	07-06	RBC260821P00480000
470 P	0	0%	0			RBC260821P00470000
460 P	0.45	-70.00%	3	8	07-31	RBC260821P00460000
450 P	0	0%	0			RBC260821P00450000
440 P	0	0%	0			RBC260821P00440000
430 P	0	0%	0			RBC260821P00430000
420 P	0	0%	0			RBC260821P00420000
410 P	0	0%	0			RBC260821P00410000
400 P	0	0%	0			RBC260821P00400000
390 P	1.20	-16.08%	60	18	06-04	RBC260821P00390000
380 P	1.20	0%	40	7	05-28	RBC260821P00380000
370 P	1.17	0%	34	7	05-21	RBC260821P00370000
360 P	1.30	0%	36	7	05-18	RBC260821P00360000
350 P	3.40	0%	1	1	01-21	RBC260821P00350000
340 P	0	0%	0			RBC260821P00340000
330 P	0	0%	0			RBC260821P00330000
320 P	0	0%	0			RBC260821P00320000
310 P	0	0%	0			RBC260821P00310000
300 P	0	0%	0			RBC260821P00300000
290 P	0	0%	0			RBC260821P00290000
280 P	0	0%	0			RBC260821P00280000
270 P	0	0%	0			RBC260821P00270000
260 P	0	0%	0			RBC260821P00260000
250 P	0	0%	0			RBC260821P00250000
240 P	0	0%	0			RBC260821P00240000
230 P	0	0%	0			RBC260821P00230000
220 P	0	0%	0			RBC260821P00220000
210 P	0	0%	0			RBC260821P00210000
200 P	0	0%	0			RBC260821P00200000
195 P	0	0%	0			RBC260821P00195000

document.getElementById("YWxmd0").onerror = function(){this.style.display='none';}; .dark-mode .Fb6NBD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fb6NBD{ color: #333333; background-color: white; border: 2px solid #333333; }RBCRBC Bearings Incorporatedstock NYSE

RBC Aug 21, 2026 Exp. - Open Interest by Strike

RBC Aug 21, 2026 Exp. - Max Pain @ $550.00

RBC
RBC Bearings Incorporated
stock NYSE