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

Market Open
Aug 25, 2026 9:51:11 AM EDT
97.23USD-0.826%(-0.81)131,031
92.95Bid   101.95Ask   9.00Spread
Pre-market
Aug 25, 2026 9:19:30 AM EDT
98.62USD+0.592%(+0.58)3,469
After-hours
Aug 24, 2026 4:44:30 PM EDT
97.35USD-0.744%(-0.73)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Jan 15, 2027Apr 16, 2027Jan 21, 2028

ITM/OTM for Aug 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,3315,6153522,483


RBRK Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

RBRK Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

RBRK Aug 28, 2026 Exp. - Max Pain @ $91.00

Puts
Calls


RBRK Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145.00 C0.150.00%7981,33908-21RBRK260828C00145000
140.00 C00%0RBRK260828C00140000
135.00 C0.120%414108-24RBRK260828C00135000
134.00 C00%0RBRK260828C00134000
133.00 C00%0RBRK260828C00133000
132.00 C00%0RBRK260828C00132000
131.00 C0.270%1108-24RBRK260828C00131000
130.00 C0.50-20.63%52108-21RBRK260828C00130000
129.00 C00%0RBRK260828C00129000
128.00 C00%0RBRK260828C00128000
127.00 C00%0RBRK260828C00127000
126.00 C00%0RBRK260828C00126000
125.00 C0.50-56.52%55408-24RBRK260828C00125000
124.00 C0.700%4408-24RBRK260828C00124000
123.00 C0.810%202008-24RBRK260828C00123000
122.00 C00%0RBRK260828C00122000
121.00 C0.850%161608-21RBRK260828C00121000
120.00 C0.95-37.50%163508-24RBRK260828C00120000
119.00 C1.250%121208-21RBRK260828C00119000
118.00 C1.17-22.00%409108-24RBRK260828C00118000
117.00 C1.30+23.81%62108-24RBRK260828C00117000
116.00 C1.33-11.33%253808-24RBRK260828C00116000
115.00 C1.35-36.02%3228108-24RBRK260828C00115000
114.00 C1.58-29.78%11608-24RBRK260828C00114000
113.00 C1.84-18.22%219708-24RBRK260828C00113000
112.00 C2.00-20.00%32608-24RBRK260828C00112000
111.00 C2.85-30.49%1208-20RBRK260828C00111000
110.00 C2.21-30.94%2041,19908-24RBRK260828C00110000
109.00 C2.85-18.57%14408-24RBRK260828C00109000
108.00 C3.32-5.41%12208-24RBRK260828C00108000
107.00 C3.02-23.93%153208-24RBRK260828C00107000
106.00 C3.25-16.67%51808-24RBRK260828C00106000
105.00 C3.45-25.00%3034208-24RBRK260828C00105000
104.00 C4.46+17.37%51308-24RBRK260828C00104000
103.00 C4.00-25.37%4808-24RBRK260828C00103000
102.00 C4.20-20.30%41408-24RBRK260828C00102000
101.00 C5.10+24.39%182108-24RBRK260828C00101000
100.00 C5.30-21.94%481,74208-24RBRK260828C00100000
99.00 C6.00-7.69%2908-24RBRK260828C00099000
98.50 C6.30-8.43%2908-24RBRK260828C00098500
98.00 C6.20-11.43%352508-24RBRK260828C00098000
97.50 C7.17+8.64%1208-21RBRK260828C00097500
97.00 C7.60+11.76%2208-24RBRK260828C00097000
96.00 C8.10-4.14%117008-24RBRK260828C00096000
95.00 C8.00-13.98%619308-24RBRK260828C00095000
94.00 C9.28-6.07%7808-20RBRK260828C00094000
93.00 C10.20-5.99%11208-21RBRK260828C00093000
92.00 C9.89-10.90%1608-21RBRK260828C00092000
91.00 C11.20-1.84%1134808-21RBRK260828C00091000
90.00 C10.80-9.62%407808-24RBRK260828C00090000
89.00 C13.70+31.10%1708-17RBRK260828C00089000
88.00 C13.51+3.92%1508-21RBRK260828C00088000
87.00 C13.30-11.39%1908-24RBRK260828C00087000
86.00 C18.00+32.84%12608-14RBRK260828C00086000
85.00 C16.30-11.89%1310208-21RBRK260828C00085000
84.00 C18.20+78.78%12008-18RBRK260828C00084000
83.00 C11.05+109.68%3608-07RBRK260828C00083000
82.00 C16.63+40.34%1908-10RBRK260828C00082000
81.00 C20.39+171.14%101508-10RBRK260828C00081000
80.00 C20.31+1.55%220508-21RBRK260828C00080000
79.00 C20.50-2.15%21408-24RBRK260828C00079000
78.00 C21.87+5.14%3808-21RBRK260828C00078000
77.00 C22.70+2.34%3908-21RBRK260828C00077000
76.00 C15.56+38.93%1208-07RBRK260828C00076000
75.00 C23.60-1.26%1608-24RBRK260828C00075000
74.00 C4.30-33.85%2207-28RBRK260828C00074000
73.00 C30.39+249.31%1608-13RBRK260828C00073000
72.00 C31.26+143.27%1408-13RBRK260828C00072000
71.00 C11.32+102.50%1108-04RBRK260828C00071000
70.00 C28.65+6.11%61308-24RBRK260828C00070000
69.00 C30.850%2208-24RBRK260828C00069000
68.00 C00%0RBRK260828C00068000
67.00 C00%0RBRK260828C00067000
66.00 C24.160%2108-07RBRK260828C00066000
65.00 C25.10+24.88%22408-07RBRK260828C00065000
64.00 C00%0RBRK260828C00064000
63.00 C00%0RBRK260828C00063000
62.00 C00%0RBRK260828C00062000
61.00 C42.90+89.82%1108-14RBRK260828C00061000
60.00 C24.900%4107-13RBRK260828C00060000
55.00 C47.53+15.81%11208-13RBRK260828C00055000
50.00 C25.59-14.39%4407-27RBRK260828C00050000
45.00 C00%0RBRK260828C00045000
Puts
StrikePriceChangeVolOILastContract Name
145.00 P00%0RBRK260828P00145000
140.00 P00%0RBRK260828P00140000
135.00 P00%0RBRK260828P00135000
134.00 P00%0RBRK260828P00134000
133.00 P00%0RBRK260828P00133000
132.00 P00%0RBRK260828P00132000
131.00 P00%0RBRK260828P00131000
130.00 P00%0RBRK260828P00130000
129.00 P00%0RBRK260828P00129000
128.00 P00%0RBRK260828P00128000
127.00 P00%0RBRK260828P00127000
126.00 P00%0RBRK260828P00126000
125.00 P00%0RBRK260828P00125000
124.00 P00%0RBRK260828P00124000
123.00 P00%0RBRK260828P00123000
122.00 P00%0RBRK260828P00122000
121.00 P00%0RBRK260828P00121000
120.00 P00%0RBRK260828P00120000
119.00 P00%0RBRK260828P00119000
118.00 P00%0RBRK260828P00118000
117.00 P00%0RBRK260828P00117000
116.00 P00%0RBRK260828P00116000
115.00 P00%0RBRK260828P00115000
114.00 P00%0RBRK260828P00114000
113.00 P00%0RBRK260828P00113000
112.00 P00%0RBRK260828P00112000
111.00 P00%0RBRK260828P00111000
110.00 P12.40+7.08%1108-19RBRK260828P00110000
109.00 P00%0RBRK260828P00109000
108.00 P00%0RBRK260828P00108000
107.00 P14.00+34.36%5608-21RBRK260828P00107000
106.00 P11.030%7708-21RBRK260828P00106000
105.00 P10.14+6.74%1308-21RBRK260828P00105000
104.00 P00%0RBRK260828P00104000
103.00 P8.42+0.84%2208-19RBRK260828P00103000
102.00 P8.15-5.23%425308-21RBRK260828P00102000
101.00 P7.90+6.76%101208-21RBRK260828P00101000
100.00 P7.07+5.52%3124108-24RBRK260828P00100000
99.00 P6.50-9.09%51408-24RBRK260828P00099000
98.50 P6.35-3.79%3308-24RBRK260828P00098500
98.00 P6.29+4.83%8808-24RBRK260828P00098000
97.50 P5.970%2208-21RBRK260828P00097500
97.00 P5.49-2.83%1408-24RBRK260828P00097000
96.00 P4.32-14.29%2608-19RBRK260828P00096000
95.00 P4.80+8.60%20822908-24RBRK260828P00095000
94.00 P4.25-3.41%2808-24RBRK260828P00094000
93.00 P3.90-26.42%4708-24RBRK260828P00093000
92.00 P3.41-32.48%3408-24RBRK260828P00092000
91.00 P3.50+22.81%2114308-24RBRK260828P00091000
90.00 P2.85+6.74%2922208-24RBRK260828P00090000
89.00 P2.29+2.69%131708-24RBRK260828P00089000
88.00 P2.10+5.00%121808-24RBRK260828P00088000
87.00 P2.04+2.00%83108-24RBRK260828P00087000
86.00 P1.61-2.42%111708-24RBRK260828P00086000
85.00 P1.20-21.05%324908-24RBRK260828P00085000
84.00 P1.15-14.81%11708-24RBRK260828P00084000
83.00 P1.15+9.52%33408-24RBRK260828P00083000
82.00 P0.75-12.79%121308-24RBRK260828P00082000
81.00 P0.80-49.37%7908-21RBRK260828P00081000
80.00 P0.60-6.25%626808-24RBRK260828P00080000
79.00 P0.60-51.22%161008-24RBRK260828P00079000
78.00 P0.47+14.63%4708-24RBRK260828P00078000
77.00 P0.30-51.61%182308-24RBRK260828P00077000
76.00 P0.35-44.44%35808-24RBRK260828P00076000
75.00 P0.24-4.00%104508-24RBRK260828P00075000
74.00 P0.20-69.23%4708-21RBRK260828P00074000
73.00 P1.600%1108-07RBRK260828P00073000
72.00 P0.12-70.00%151708-21RBRK260828P00072000
71.00 P0.100.00%14408-21RBRK260828P00071000
70.00 P0.05-50.00%155208-24RBRK260828P00070000
69.00 P0.05-85.29%202408-21RBRK260828P00069000
68.00 P0.050.00%66308-24RBRK260828P00068000
67.00 P0.28-80.42%11308-10RBRK260828P00067000
66.00 P0.07-78.13%101108-24RBRK260828P00066000
65.00 P0.03-40.00%17608-20RBRK260828P00065000
64.00 P1.17+160.00%1108-10RBRK260828P00064000
63.00 P1.10+189.47%1408-10RBRK260828P00063000
62.00 P0.01-99.30%5608-11RBRK260828P00062000
61.00 P0.62-39.22%1108-04RBRK260828P00061000
60.00 P0.050.00%239908-17RBRK260828P00060000
55.00 P0.28-44.00%11408-03RBRK260828P00055000
50.00 P0.600%212107-28RBRK260828P00050000
45.00 P00%0RBRK260828P00045000


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