Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

RBRK
Rubrik, Inc.
stock NYSE

At Close
Nov 18, 2025 3:59:56 PM EST
68.73USD-1.378%(-0.96)2,733,575
0.00Bid   0.00Ask   0.00Spread
Pre-market
Nov 18, 2025 9:27:30 AM EST
69.40USD-0.410%(-0.29)14,276
After-hours
Nov 18, 2025 4:17:30 PM EST
68.50USD-0.335%(-0.23)1,892
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Nov 21, 2025Nov 28, 2025Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 16, 2026Apr 17, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
669,3476,4802,440


RBRK Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

RBRK Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

RBRK Nov 21, 2025 Exp. - Max Pain @ $77.50

Puts
Calls


RBRK Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C0.01-80.00%236511-17RBRK251121C00120000
115.00 C0.05-61.54%11611-14RBRK251121C00115000
110.00 C0.08-84.00%181711-14RBRK251121C00110000
105.00 C0.050.00%149311-14RBRK251121C00105000
100.00 C0.020.00%32,13711-14RBRK251121C00100000
95.00 C0.05-16.67%151011-14RBRK251121C00095000
92.50 C0.05-50.00%10812311-13RBRK251121C00092500
90.00 C0.05+400.00%397711-14RBRK251121C00090000
89.00 C1.950%1110-21RBRK251121C00089000
88.00 C0.25-57.63%6611-10RBRK251121C00088000
87.50 C0.050.00%313811-17RBRK251121C00087500
87.00 C0.15-90.63%1211-17RBRK251121C00087000
86.00 C0.18-40.00%12411-12RBRK251121C00086000
85.00 C0.03-62.50%14366911-17RBRK251121C00085000
84.00 C0.11-68.57%96511-14RBRK251121C00084000
83.00 C0.05-92.31%13511-17RBRK251121C00083000
82.50 C0.05-75.00%1220111-17RBRK251121C00082500
82.00 C0.05-80.00%134811-17RBRK251121C00082000
81.50 C0.08-73.33%24211-14RBRK251121C00081500
81.00 C0.05-90.91%23011-17RBRK251121C00081000
80.50 C0.28-60.00%13811-14RBRK251121C00080500
80.00 C0.08-60.00%3885611-17RBRK251121C00080000
79.50 C0.10-64.29%527611-17RBRK251121C00079500
79.00 C0.12-65.71%113711-17RBRK251121C00079000
78.50 C0.42-23.64%112011-17RBRK251121C00078500
78.00 C0.25-47.92%311611-17RBRK251121C00078000
77.50 C0.20-50.00%3514411-17RBRK251121C00077500
77.00 C0.32-36.00%329511-17RBRK251121C00077000
76.00 C0.25-74.23%178711-17RBRK251121C00076000
75.00 C0.40-60.00%16543811-17RBRK251121C00075000
74.00 C0.51-59.52%208611-17RBRK251121C00074000
73.00 C0.75-53.13%204611-17RBRK251121C00073000
72.50 C1.32-37.14%62811-17RBRK251121C00072500
72.00 C1.35-33.82%125811-17RBRK251121C00072000
71.00 C1.43-50.69%3811711-17RBRK251121C00071000
70.00 C1.84-44.24%3110611-17RBRK251121C00070000
69.00 C00%0RBRK251121C00069000
68.00 C3.73-4.36%113511-17RBRK251121C00068000
67.50 C17.18+14.53%1109-23RBRK251121C00067500
67.00 C3.400%1111-17RBRK251121C00067000
66.00 C00%0RBRK251121C00066000
65.00 C5.00-19.35%132111-17RBRK251121C00065000
64.00 C00%0RBRK251121C00064000
63.00 C00%0RBRK251121C00063000
62.50 C13.700%4011-03RBRK251121C00062500
62.00 C00%0RBRK251121C00062000
61.00 C00%0RBRK251121C00061000
60.00 C10.98-32.64%1411-14RBRK251121C00060000
59.00 C00%0RBRK251121C00059000
58.00 C00%0RBRK251121C00058000
55.00 C20.20+12.22%2411-10RBRK251121C00055000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0RBRK251121P00120000
115.00 P00%0RBRK251121P00115000
110.00 P27.300%1110-08RBRK251121P00110000
105.00 P00%0RBRK251121P00105000
100.00 P30.08+4.63%191011-17RBRK251121P00100000
95.00 P13.20+11.11%1110-10RBRK251121P00095000
92.50 P00%0RBRK251121P00092500
90.00 P14.72-0.88%701511-12RBRK251121P00090000
89.00 P00%0RBRK251121P00089000
88.00 P00%0RBRK251121P00088000
87.50 P16.83+51.62%41911-07RBRK251121P00087500
87.00 P00%0RBRK251121P00087000
86.00 P00%0RBRK251121P00086000
85.00 P14.34+4.60%239611-14RBRK251121P00085000
84.00 P12.10+59.21%61511-05RBRK251121P00084000
83.00 P11.810%4211-05RBRK251121P00083000
82.50 P11.83-4.75%8018311-17RBRK251121P00082500
82.00 P10.55+72.95%262311-05RBRK251121P00082000
81.50 P6.40-13.51%6710-27RBRK251121P00081500
81.00 P10.03+2.35%11211-06RBRK251121P00081000
80.50 P6.000%9910-24RBRK251121P00080500
80.00 P9.00+2.86%434711-17RBRK251121P00080000
79.50 P00%0RBRK251121P00079500
79.00 P5.60-39.72%12211-12RBRK251121P00079000
78.50 P5.60-38.12%31211-03RBRK251121P00078500
78.00 P8.20+2.24%25811-17RBRK251121P00078000
77.50 P7.99+18.20%128111-17RBRK251121P00077500
77.00 P7.69+8.31%1728311-17RBRK251121P00077000
76.00 P7.29+52.51%1116411-17RBRK251121P00076000
75.00 P5.86+34.71%4175611-17RBRK251121P00075000
74.00 P5.05+35.39%919511-17RBRK251121P00074000
73.00 P4.20+30.03%107811-17RBRK251121P00073000
72.50 P3.03+4.12%841,43911-17RBRK251121P00072500
72.00 P3.30+38.08%1510711-17RBRK251121P00072000
71.00 P2.60-3.70%338511-17RBRK251121P00071000
70.00 P2.05+33.12%251,55111-17RBRK251121P00070000
69.00 P1.77+41.60%2210911-17RBRK251121P00069000
68.00 P0.90-21.74%839511-14RBRK251121P00068000
67.50 P1.06+17.78%514711-17RBRK251121P00067500
67.00 P1.00+66.67%1214011-17RBRK251121P00067000
66.00 P0.600%1111-17RBRK251121P00066000
65.00 P0.50+25.00%91,29411-17RBRK251121P00065000
64.00 P0.340%1111-17RBRK251121P00064000
63.00 P0.290%1111-17RBRK251121P00063000
62.50 P0.51+45.71%4611-07RBRK251121P00062500
62.00 P00%0RBRK251121P00062000
61.00 P00%0RBRK251121P00061000
60.00 P0.10+100.00%231011-17RBRK251121P00060000
59.00 P0.050%6611-17RBRK251121P00059000
58.00 P0.030%101011-17RBRK251121P00058000
55.00 P0.01-80.00%1612911-17RBRK251121P00055000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC