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
Aug 7, 2026 3:59:56 PM EDT
90.05USD+6.430%(+5.44)4,042,683
85.42Bid   94.18Ask   8.76Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
82.07USD-3.231%(-2.74)0
After-hours
Aug 7, 2026 4:54:30 PM EDT
89.84USD-0.238%(-0.21)447,391
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,93811,284133,331


RBRK Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

RBRK Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

RBRK Sep 18, 2026 Exp. - Max Pain @ $60.00

Puts
Calls


RBRK Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
130.00 C0.60-41.18%32208-04RBRK260918C00130000
125.00 C0.900%4407-21RBRK260918C00125000
120.00 C0.79-47.33%15707-22RBRK260918C00120000
115.00 C1.08+4.85%13407-23RBRK260918C00115000
110.00 C1.75+43.44%343008-04RBRK260918C00110000
105.00 C2.88+17.55%416608-05RBRK260918C00105000
100.00 C3.90-4.88%7210,04908-06RBRK260918C00100000
95.00 C4.70-12.96%351508-06RBRK260918C00095000
92.50 C6.01+145.31%3708-05RBRK260918C00092500
90.00 C6.30-8.83%179,76508-06RBRK260918C00090000
87.50 C7.50+33.93%5811008-05RBRK260918C00087500
85.00 C8.70-3.33%341,06608-06RBRK260918C00085000
82.50 C9.50-6.86%178608-06RBRK260918C00082500
80.00 C10.20-11.30%1095308-06RBRK260918C00080000
77.50 C12.67+17.10%87808-05RBRK260918C00077500
75.00 C12.80-9.86%972908-06RBRK260918C00075000
72.50 C14.00-10.71%137708-06RBRK260918C00072500
70.00 C16.90-2.99%684808-06RBRK260918C00070000
67.50 C19.04+34.08%24108-06RBRK260918C00067500
65.00 C12.99-6.88%514808-03RBRK260918C00065000
62.50 C12.67-47.64%12407-30RBRK260918C00062500
60.00 C24.76+84.09%113508-05RBRK260918C00060000
57.50 C17.00+11.11%12207-29RBRK260918C00057500
55.00 C27.93-3.36%15208-06RBRK260918C00055000
52.50 C29.66+47.86%102906-30RBRK260918C00052500
50.00 C34.20+9.62%262708-05RBRK260918C00050000
47.50 C37.60+56.02%24607-02RBRK260918C00047500
45.00 C44.78+55.76%1607-07RBRK260918C00045000
42.50 C22.38+109.16%21805-12RBRK260918C00042500
40.00 C41.00+34.65%16106-30RBRK260918C00040000
37.50 C37.200%1106-05RBRK260918C00037500
35.00 C24.260%1103-12RBRK260918C00035000
32.50 C42.05+133.61%1306-05RBRK260918C00032500
30.00 C53.20+93.81%1507-01RBRK260918C00030000
27.50 C00%0RBRK260918C00027500
25.00 C58.12+18.90%1207-01RBRK260918C00025000
22.50 C61.16+17.73%5507-01RBRK260918C00022500
Puts
StrikePriceChangeVolOILastContract Name
130.00 P00%0RBRK260918P00130000
125.00 P00%0RBRK260918P00125000
120.00 P00%0RBRK260918P00120000
115.00 P00%0RBRK260918P00115000
110.00 P00%0RBRK260918P00110000
105.00 P00%0RBRK260918P00105000
100.00 P23.40+26.49%3507-16RBRK260918P00100000
95.00 P19.50+28.29%2107-16RBRK260918P00095000
92.50 P13.50-8.78%3707-14RBRK260918P00092500
90.00 P11.70-11.36%12007-14RBRK260918P00090000
87.50 P10.62-13.66%21907-14RBRK260918P00087500
85.00 P9.40-41.25%153508-06RBRK260918P00085000
82.50 P8.00-30.97%122508-06RBRK260918P00082500
80.00 P13.48+8.71%110207-30RBRK260918P00080000
77.50 P6.00-26.56%12308-06RBRK260918P00077500
75.00 P4.85-8.49%16908-06RBRK260918P00075000
72.50 P8.95+5.17%11307-30RBRK260918P00072500
70.00 P3.11-20.26%1925408-05RBRK260918P00070000
67.50 P2.50-48.35%29408-05RBRK260918P00067500
65.00 P1.80-2.70%117608-06RBRK260918P00065000
62.50 P1.65-38.20%1313008-05RBRK260918P00062500
60.00 P1.07-6.96%1314108-06RBRK260918P00060000
57.50 P0.80-22.33%213308-06RBRK260918P00057500
55.00 P0.65-7.14%153408-06RBRK260918P00055000
52.50 P0.60-45.45%55308-04RBRK260918P00052500
50.00 P0.36+9.09%18608-06RBRK260918P00050000
47.50 P0.60-67.74%113007-27RBRK260918P00047500
45.00 P0.30-36.17%1215307-16RBRK260918P00045000
42.50 P0.40-57.89%134407-02RBRK260918P00042500
40.00 P0.150.00%40048308-06RBRK260918P00040000
37.50 P1.10-73.17%162905-28RBRK260918P00037500
35.00 P0.50-47.37%111906-12RBRK260918P00035000
32.50 P0.88-32.31%11405-07RBRK260918P00032500
30.00 P0.50-60.94%1012107-17RBRK260918P00030000
27.50 P1.15+27.78%61604-23RBRK260918P00027500
25.00 P0.25+8.70%21506-11RBRK260918P00025000
22.50 P00%0RBRK260918P00022500


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