Dark

RBC
RBC Bearings Incorporated
stock NYSE

Market Open

Aug 6, 2026 10:46:39 AM EDT

574.02USD+0.295%(+1.69)20,411

573.03Bid 574.77Ask 1.74Spread

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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
119	152	7	83

RBC Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

RBC Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

RBC Nov 20, 2026 Exp. - Max Pain @ $480.00

Puts

Calls

RBC Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
920 C	0	0%	0			RBC261120C00920000
900 C	0	0%	0			RBC261120C00900000
880 C	0	0%	0			RBC261120C00880000
860 C	7.50	0%	1	1	05-14	RBC261120C00860000
840 C	0	0%	0			RBC261120C00840000
820 C	7.30	0%	2	0	05-01	RBC261120C00820000
800 C	2.50	-28.57%	3	26	07-20	RBC261120C00800000
780 C	11.48	0%	2	0	05-01	RBC261120C00780000
760 C	6.00	-58.33%	2	23	07-14	RBC261120C00760000
740 C	0	0%	0			RBC261120C00740000
720 C	25.90	+79.86%	1	1	06-17	RBC261120C00720000
700 C	12.20	-71.69%	20	72	07-17	RBC261120C00700000
680 C	22.90	0%	3	3	02-27	RBC261120C00680000
660 C	12.80	-73.08%	1	6	07-30	RBC261120C00660000
640 C	24.00	-21.31%	2	11	07-27	RBC261120C00640000
620 C	59.00	+32.29%	1	1	04-21	RBC261120C00620000
600 C	79.00	+5.33%	1	2	06-18	RBC261120C00600000
580 C	49.00	-3.92%	2	6	03-16	RBC261120C00580000
560 C	90.02	+22.14%	1	2	06-11	RBC261120C00560000
540 C	43.70	+137.50%	1	1	01-21	RBC261120C00540000
520 C	101.95	+103.90%	1	3	03-02	RBC261120C00520000
500 C	132.70	0%	2	1	04-14	RBC261120C00500000
490 C	110.25	+60.81%	2	52	03-05	RBC261120C00490000
480 C	71.75	-2.78%	10	52	01-22	RBC261120C00480000
470 C	0	0%	0			RBC261120C00470000
460 C	24.39	-2.98%	1	1	06-02	RBC261120C00460000
450 C	28.34	0%	2	1	05-30	RBC261120C00450000
440 C	0	0%	0			RBC261120C00440000
430 C	0	0%	0			RBC261120C00430000
420 C	192.43	+237.60%	1	1	04-20	RBC261120C00420000
410 C	0	0%	0			RBC261120C00410000
400 C	0	0%	0			RBC261120C00400000
390 C	0	0%	0			RBC261120C00390000
380 C	0	0%	0			RBC261120C00380000
370 C	0	0%	0			RBC261120C00370000
360 C	0	0%	0			RBC261120C00360000
350 C	236.90	+146.77%	1	1	05-15	RBC261120C00350000
340 C	0	0%	0			RBC261120C00340000
330 C	0	0%	0			RBC261120C00330000
320 C	0	0%	0			RBC261120C00320000
310 C	0	0%	0			RBC261120C00310000
300 C	284.40	0%	1	1	05-15	RBC261120C00300000
290 C	0	0%	0			RBC261120C00290000
280 C	0	0%	0			RBC261120C00280000
270 C	0	0%	0			RBC261120C00270000
260 C	0	0%	0			RBC261120C00260000
250 C	0	0%	0			RBC261120C00250000
240 C	0	0%	0			RBC261120C00240000
230 C	0	0%	0			RBC261120C00230000
220 C	376.00	0%	1	1	06-03	RBC261120C00220000
210 C	0	0%	0			RBC261120C00210000
200 C	193.10	0%	2	2	10-08	RBC261120C00200000
195 C	0	0%	0			RBC261120C00195000
190 C	0	0%	0			RBC261120C00190000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
920 P	0	0%	0			RBC261120P00920000
900 P	0	0%	0			RBC261120P00900000
880 P	0	0%	0			RBC261120P00880000
860 P	241.00	0%	1	0	07-02	RBC261120P00860000
840 P	0	0%	0			RBC261120P00840000
820 P	202.00	0%	1	0	07-02	RBC261120P00820000
800 P	0	0%	0			RBC261120P00800000
780 P	204.50	0%	1	1	03-02	RBC261120P00780000
760 P	209.70	0%	1	1	05-18	RBC261120P00760000
740 P	238.50	0%	1	0	02-05	RBC261120P00740000
720 P	0	0%	0			RBC261120P00720000
700 P	198.50	0%	3	3	02-05	RBC261120P00700000
680 P	124.00	+15.46%	1	1	03-04	RBC261120P00680000
660 P	0	0%	0			RBC261120P00660000
640 P	0	0%	0			RBC261120P00640000
620 P	0	0%	0			RBC261120P00620000
600 P	66.60	+15.97%	1	1	03-04	RBC261120P00600000
580 P	166.00	-17.41%	1	0	10-31	RBC261120P00580000
560 P	53.73	0%	1	1	02-10	RBC261120P00560000
540 P	0	0%	0			RBC261120P00540000
520 P	0	0%	0			RBC261120P00520000
500 P	16.80	-52.14%	40	19	06-08	RBC261120P00500000
490 P	0	0%	0			RBC261120P00490000
480 P	31.59	0%	30	30	01-22	RBC261120P00480000
470 P	0	0%	0			RBC261120P00470000
460 P	0	0%	0			RBC261120P00460000
450 P	13.38	0%	1	0	02-25	RBC261120P00450000
440 P	12.86	0%	6	3	02-11	RBC261120P00440000
430 P	11.32	0%	20	10	02-11	RBC261120P00430000
420 P	11.25	0%	1	1	03-11	RBC261120P00420000
410 P	11.10	0%	1	1	01-29	RBC261120P00410000
400 P	4.89	-39.78%	3	6	04-08	RBC261120P00400000
390 P	1.95	0%	48	12	08-04	RBC261120P00390000
380 P	0	0%	0			RBC261120P00380000
370 P	0	0%	0			RBC261120P00370000
360 P	0	0%	0			RBC261120P00360000
350 P	0	0%	0			RBC261120P00350000
340 P	0	0%	0			RBC261120P00340000
330 P	0	0%	0			RBC261120P00330000
320 P	0	0%	0			RBC261120P00320000
310 P	0	0%	0			RBC261120P00310000
300 P	0	0%	0			RBC261120P00300000
290 P	0	0%	0			RBC261120P00290000
280 P	0	0%	0			RBC261120P00280000
270 P	0	0%	0			RBC261120P00270000
260 P	0	0%	0			RBC261120P00260000
250 P	0	0%	0			RBC261120P00250000
240 P	0	0%	0			RBC261120P00240000
230 P	0	0%	0			RBC261120P00230000
220 P	0	0%	0			RBC261120P00220000
210 P	0	0%	0			RBC261120P00210000
200 P	0	0%	0			RBC261120P00200000
195 P	0	0%	0			RBC261120P00195000
190 P	0	0%	0			RBC261120P00190000

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

RBC Nov 20, 2026 Exp. - Open Interest by Strike

RBC Nov 20, 2026 Exp. - Max Pain @ $480.00

RBC
RBC Bearings Incorporated
stock NYSE