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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
16	23	3	0

RBC Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

RBC Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

RBC Jan 15, 2027 Exp. - Max Pain @ $470.00

Puts

Calls

RBC Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
940 C	0	0%	0			RBC270115C00940000
920 C	0	0%	0			RBC270115C00920000
900 C	5.40	0%	1	0	06-18	RBC270115C00900000
880 C	5.00	0%	1	1	07-14	RBC270115C00880000
860 C	0	0%	0			RBC270115C00860000
840 C	0	0%	0			RBC270115C00840000
820 C	0	0%	0			RBC270115C00820000
800 C	0	0%	0			RBC270115C00800000
780 C	22.75	+6.91%	1	0	06-22	RBC270115C00780000
760 C	0	0%	0			RBC270115C00760000
750 C	36.10	+18.36%	1	1	06-25	RBC270115C00750000
740 C	0	0%	0			RBC270115C00740000
730 C	0	0%	0			RBC270115C00730000
720 C	0	0%	0			RBC270115C00720000
710 C	0	0%	0			RBC270115C00710000
700 C	0	0%	0			RBC270115C00700000
690 C	0	0%	0			RBC270115C00690000
680 C	0	0%	0			RBC270115C00680000
670 C	0	0%	0			RBC270115C00670000
660 C	0	0%	0			RBC270115C00660000
650 C	33.00	+73.68%	1	11	07-31	RBC270115C00650000
640 C	65.00	-5.11%	1	1	06-26	RBC270115C00640000
630 C	0	0%	0			RBC270115C00630000
620 C	31.00	-39.22%	2	6	08-03	RBC270115C00620000
610 C	0	0%	0			RBC270115C00610000
600 C	50.00	+28.21%	1	3	07-31	RBC270115C00600000
590 C	0	0%	0			RBC270115C00590000
580 C	0	0%	0			RBC270115C00580000
570 C	0	0%	0			RBC270115C00570000
560 C	0	0%	0			RBC270115C00560000
550 C	84.00	-13.35%	1	2	07-15	RBC270115C00550000
540 C	0	0%	0			RBC270115C00540000
530 C	84.20	-39.07%	3	3	07-17	RBC270115C00530000
520 C	0	0%	0			RBC270115C00520000
510 C	0	0%	0			RBC270115C00510000
500 C	99.98	0%	1	1	05-18	RBC270115C00500000
490 C	0	0%	0			RBC270115C00490000
480 C	0	0%	0			RBC270115C00480000
470 C	126.15	0%	8	8	08-05	RBC270115C00470000
460 C	0	0%	0			RBC270115C00460000
450 C	170.94	+8.53%	1	1	06-08	RBC270115C00450000
440 C	0	0%	0			RBC270115C00440000
430 C	0	0%	0			RBC270115C00430000
420 C	0	0%	0			RBC270115C00420000
410 C	0	0%	0			RBC270115C00410000
400 C	0	0%	0			RBC270115C00400000
390 C	0	0%	0			RBC270115C00390000
380 C	199.20	0%	1	1	06-01	RBC270115C00380000
370 C	0	0%	0			RBC270115C00370000
360 C	0	0%	0			RBC270115C00360000
350 C	226.20	0%	1	0	06-01	RBC270115C00350000
340 C	0	0%	0			RBC270115C00340000
330 C	0	0%	0			RBC270115C00330000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
940 P	321.00	0%	1	0	07-02	RBC270115P00940000
920 P	301.00	0%	1	0	07-02	RBC270115P00920000
900 P	0	0%	0			RBC270115P00900000
880 P	261.00	0%	1	0	07-02	RBC270115P00880000
860 P	295.50	0%	1	0	05-22	RBC270115P00860000
840 P	0	0%	0			RBC270115P00840000
820 P	0	0%	0			RBC270115P00820000
800 P	0	0%	0			RBC270115P00800000
780 P	0	0%	0			RBC270115P00780000
760 P	0	0%	0			RBC270115P00760000
750 P	0	0%	0			RBC270115P00750000
740 P	156.30	0%	1	1	05-15	RBC270115P00740000
730 P	0	0%	0			RBC270115P00730000
720 P	0	0%	0			RBC270115P00720000
710 P	0	0%	0			RBC270115P00710000
700 P	0	0%	0			RBC270115P00700000
690 P	0	0%	0			RBC270115P00690000
680 P	110.50	0%	1	1	05-15	RBC270115P00680000
670 P	0	0%	0			RBC270115P00670000
660 P	0	0%	0			RBC270115P00660000
650 P	0	0%	0			RBC270115P00650000
640 P	0	0%	0			RBC270115P00640000
630 P	0	0%	0			RBC270115P00630000
620 P	0	0%	0			RBC270115P00620000
610 P	0	0%	0			RBC270115P00610000
600 P	0	0%	0			RBC270115P00600000
590 P	0	0%	0			RBC270115P00590000
580 P	49.89	0%	1	1	07-16	RBC270115P00580000
570 P	0	0%	0			RBC270115P00570000
560 P	0	0%	0			RBC270115P00560000
550 P	0	0%	0			RBC270115P00550000
540 P	0	0%	0			RBC270115P00540000
530 P	0	0%	0			RBC270115P00530000
520 P	0	0%	0			RBC270115P00520000
510 P	0	0%	0			RBC270115P00510000
500 P	0	0%	0			RBC270115P00500000
490 P	0	0%	0			RBC270115P00490000
480 P	0	0%	0			RBC270115P00480000
470 P	0	0%	0			RBC270115P00470000
460 P	0	0%	0			RBC270115P00460000
450 P	0	0%	0			RBC270115P00450000
440 P	0	0%	0			RBC270115P00440000
430 P	0	0%	0			RBC270115P00430000
420 P	0	0%	0			RBC270115P00420000
410 P	0	0%	0			RBC270115P00410000
400 P	0	0%	0			RBC270115P00400000
390 P	0	0%	0			RBC270115P00390000
380 P	0	0%	0			RBC270115P00380000
370 P	0	0%	0			RBC270115P00370000
360 P	0	0%	0			RBC270115P00360000
350 P	0	0%	0			RBC270115P00350000
340 P	0	0%	0			RBC270115P00340000
330 P	0	0%	0			RBC270115P00330000

document.getElementById("JQK14G").onerror = function(){this.style.display='none';}; .dark-mode .p1dH2X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p1dH2X{ color: #333333; background-color: white; border: 2px solid #333333; }RBCRBC Bearings Incorporatedstock NYSE

RBC Jan 15, 2027 Exp. - Open Interest by Strike

RBC Jan 15, 2027 Exp. - Max Pain @ $470.00

RBC
RBC Bearings Incorporated
stock NYSE