Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

RBRK
Rubrik, Inc.
stock NYSE

Market Open
Jun 23, 2026 9:54:59 AM EDT
71.11USD+0.829%(+0.58)308,492
67.10Bid   74.95Ask   7.85Spread
Pre-market
Jun 23, 2026 9:27:30 AM EDT
70.00USD-0.751%(-0.53)6,084
After-hours
Jun 22, 2026 4:57:30 PM EDT
70.63USD+0.184%(+0.13)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Jun 26, 2026Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jun 26, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7032,027871,597


RBRK Jun 26, 2026 Exp. - Volume by Strike
Puts
Calls

RBRK Jun 26, 2026 Exp. - Open Interest by Strike

Puts
Calls

RBRK Jun 26, 2026 Exp. - Max Pain @ $71.00

Puts
Calls


RBRK Jun 26, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110 C0.15-88.89%1006-05RBRK260626C00110000
105 C1.67-12.11%1006-04RBRK260626C00105000
100 C0.10-95.83%5006-08RBRK260626C00100000
96 C00%0RBRK260626C00096000
95 C0.10-89.69%1006-15RBRK260626C00095000
94 C00%0RBRK260626C00094000
93 C00%0RBRK260626C00093000
92 C00%0RBRK260626C00092000
91 C00%0RBRK260626C00091000
90 C0.28-30.00%7006-11RBRK260626C00090000
89 C0.40-93.16%17006-09RBRK260626C00089000
88 C8.800%2006-01RBRK260626C00088000
87 C0.10-84.62%1006-17RBRK260626C00087000
86 C0.75-89.58%1006-08RBRK260626C00086000
85 C0.10-72.97%38506-18RBRK260626C00085000
84 C0.15-80.00%2306-22RBRK260626C00084000
83 C0.10-60.00%1006-17RBRK260626C00083000
82 C0.05-86.49%103206-22RBRK260626C00082000
81 C0.15-11.76%595906-22RBRK260626C00081000
80 C0.15-40.00%7765406-22RBRK260626C00080000
79 C0.15-59.46%23406-22RBRK260626C00079000
78 C0.16-48.39%797806-22RBRK260626C00078000
77 C0.27-38.64%639806-22RBRK260626C00077000
76 C0.30-53.85%9813606-22RBRK260626C00076000
75 C0.50-37.50%41340306-22RBRK260626C00075000
74 C0.75-25.74%7510006-22RBRK260626C00074000
73 C0.85-33.59%639906-22RBRK260626C00073000
72 C1.40-16.17%5024606-22RBRK260626C00072000
71 C1.61-24.41%3340106-22RBRK260626C00071000
70 C2.16-13.60%348806-22RBRK260626C00070000
69 C4.40+41.94%14306-22RBRK260626C00069000
68 C3.82-9.05%3706-22RBRK260626C00068000
67 C5.10+24.39%12806-22RBRK260626C00067000
66 C4.10-18.00%1506-18RBRK260626C00066000
65 C5.38-10.33%21606-18RBRK260626C00065000
64 C8.73+38.57%11806-22RBRK260626C00064000
63 C9.58+31.41%11006-22RBRK260626C00063000
62 C7.95-7.56%11106-18RBRK260626C00062000
61 C13.60+58.14%1205-28RBRK260626C00061000
60 C9.99-3.29%323506-18RBRK260626C00060000
59 C9.450%1105-15RBRK260626C00059000
58 C00%0RBRK260626C00058000
57 C11.95+24.87%1305-26RBRK260626C00057000
56 C12.95-0.61%1105-27RBRK260626C00056000
55 C14.20-40.96%21706-22RBRK260626C00055000
54 C15.100%2206-22RBRK260626C00054000
53 C17.24+24.75%3305-26RBRK260626C00053000
52 C18.000%4405-26RBRK260626C00052000
51 C00%0RBRK260626C00051000
50 C20.21+1.81%44406-18RBRK260626C00050000
49 C00%0RBRK260626C00049000
48 C23.80+49.50%1106-08RBRK260626C00048000
47 C00%0RBRK260626C00047000
46 C24.620%1106-22RBRK260626C00046000
45 C25.520%1106-22RBRK260626C00045000
40 C00%0RBRK260626C00040000
35 C31.75+11.40%1105-19RBRK260626C00035000
Puts
StrikePriceChangeVolOILastContract Name
110 P00%0RBRK260626P00110000
105 P00%0RBRK260626P00105000
100 P00%0RBRK260626P00100000
96 P00%0RBRK260626P00096000
95 P00%0RBRK260626P00095000
94 P00%0RBRK260626P00094000
93 P00%0RBRK260626P00093000
92 P00%0RBRK260626P00092000
91 P00%0RBRK260626P00091000
90 P00%0RBRK260626P00090000
89 P00%0RBRK260626P00089000
88 P00%0RBRK260626P00088000
87 P00%0RBRK260626P00087000
86 P00%0RBRK260626P00086000
85 P14.130%1006-08RBRK260626P00085000
84 P00%0RBRK260626P00084000
83 P13.960%6306-22RBRK260626P00083000
82 P12.88+62.01%8306-22RBRK260626P00082000
81 P11.900%4206-22RBRK260626P00081000
80 P9.50-3.06%1306-09RBRK260626P00080000
79 P11.01+25.11%10006-11RBRK260626P00079000
78 P8.300%1106-08RBRK260626P00078000
77 P9.30+32.86%2406-11RBRK260626P00077000
76 P8.10+1.25%1106-12RBRK260626P00076000
75 P3.60-42.12%6306-22RBRK260626P00075000
74 P2.75-59.26%10406-22RBRK260626P00074000
73 P4.50-13.46%13506-09RBRK260626P00073000
72 P3.90-26.97%162806-22RBRK260626P00072000
71 P2.64+3.53%27351206-22RBRK260626P00071000
70 P2.19-16.41%509306-22RBRK260626P00070000
69 P2.10+7.69%1210806-22RBRK260626P00069000
68 P1.45-17.14%266306-22RBRK260626P00068000
67 P1.05-8.70%101406-22RBRK260626P00067000
66 P1.16+16.00%63206-22RBRK260626P00066000
65 P0.59-9.23%799606-22RBRK260626P00065000
64 P0.30-42.31%110906-22RBRK260626P00064000
63 P0.500.00%209006-22RBRK260626P00063000
62 P0.24-40.00%42006-22RBRK260626P00062000
61 P0.20+33.33%11006-22RBRK260626P00061000
60 P0.20-13.04%1122406-18RBRK260626P00060000
59 P0.13-72.34%201006-17RBRK260626P00059000
58 P0.30-33.33%11306-12RBRK260626P00058000
57 P0.20-84.25%11406-17RBRK260626P00057000
56 P1.07-61.65%1106-04RBRK260626P00056000
55 P0.15-57.14%1706-18RBRK260626P00055000
54 P0.050.00%1606-18RBRK260626P00054000
53 P1.13+22.83%1706-05RBRK260626P00053000
52 P0.05-95.37%2506-18RBRK260626P00052000
51 P0.36-55.00%3406-10RBRK260626P00051000
50 P0.49-65.25%115206-04RBRK260626P00050000
49 P0.05-95.37%10706-17RBRK260626P00049000
48 P1.07-8.55%1105-27RBRK260626P00048000
47 P0.17-89.10%1206-22RBRK260626P00047000
46 P0.83-43.54%4205-21RBRK260626P00046000
45 P0.35+16.67%3906-04RBRK260626P00045000
40 P0.060%1106-22RBRK260626P00040000
35 P0.04-94.74%118506-22RBRK260626P00035000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC