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 21, 2026 3:59:58 PM EDT
100.05USD+2.594%(+2.53)2,127,485
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 21, 2026 9:21:30 AM EDT
98.25USD+0.749%(+0.73)3,646
After-hours
Aug 21, 2026 4:31:30 PM EDT
100.06USD+0.010%(+0.01)11,401
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Jan 15, 2027Apr 16, 2027Jan 21, 2028

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
79213475


RBRK Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

RBRK Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

RBRK Sep 25, 2026 Exp. - Max Pain @ $85.00

Puts
Calls


RBRK Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145 C00%0RBRK260925C00145000
140 C00%0RBRK260925C00140000
135 C2.000%1108-18RBRK260925C00135000
130 C2.05+19.19%151608-19RBRK260925C00130000
125 C00%0RBRK260925C00125000
120 C4.000%3308-17RBRK260925C00120000
115 C00%0RBRK260925C00115000
113 C4.400%2108-20RBRK260925C00113000
112 C4.600%4108-20RBRK260925C00112000
111 C4.800%4208-20RBRK260925C00111000
110 C5.05-16.67%25808-20RBRK260925C00110000
109 C5.050%1108-20RBRK260925C00109000
108 C5.350%1108-20RBRK260925C00108000
107 C00%0RBRK260925C00107000
106 C9.00-14.29%2208-14RBRK260925C00106000
105 C6.53-18.38%16708-19RBRK260925C00105000
104 C8.650%2208-14RBRK260925C00104000
103 C7.20-20.88%565808-19RBRK260925C00103000
102 C00%0RBRK260925C00102000
101 C00%0RBRK260925C00101000
100 C8.00-20.79%1808-19RBRK260925C00100000
99 C11.00+8.37%1108-18RBRK260925C00099000
98 C00%0RBRK260925C00098000
97 C12.360%2108-13RBRK260925C00097000
96 C14.00+34.62%1308-14RBRK260925C00096000
95 C13.51+29.65%41508-13RBRK260925C00095000
94 C00%0RBRK260925C00094000
93 C14.850%2108-13RBRK260925C00093000
92 C00%0RBRK260925C00092000
91 C12.530%1108-19RBRK260925C00091000
90 C13.950%3308-10RBRK260925C00090000
89 C00%0RBRK260925C00089000
88 C14.55+52.36%1108-12RBRK260925C00088000
87 C18.650%2108-13RBRK260925C00087000
86 C17.360%8808-11RBRK260925C00086000
85 C20.10+22.41%41408-13RBRK260925C00085000
84 C00%0RBRK260925C00084000
83 C21.75+6.51%2508-13RBRK260925C00083000
82 C19.290%1108-11RBRK260925C00082000
81 C19.500%1108-12RBRK260925C00081000
80 C00%0RBRK260925C00080000
79 C00%0RBRK260925C00079000
78 C00%0RBRK260925C00078000
77 C00%0RBRK260925C00077000
76 C00%0RBRK260925C00076000
75 C00%0RBRK260925C00075000
74 C00%0RBRK260925C00074000
73 C00%0RBRK260925C00073000
72 C00%0RBRK260925C00072000
71 C00%0RBRK260925C00071000
70 C00%0RBRK260925C00070000
65 C36.000%1108-18RBRK260925C00065000
60 C00%0RBRK260925C00060000
55 C46.90-2.96%111008-17RBRK260925C00055000
50 C49.930%4408-17RBRK260925C00050000
45 C00%0RBRK260925C00045000
Puts
StrikePriceChangeVolOILastContract Name
145 P00%0RBRK260925P00145000
140 P00%0RBRK260925P00140000
135 P00%0RBRK260925P00135000
130 P00%0RBRK260925P00130000
125 P00%0RBRK260925P00125000
120 P00%0RBRK260925P00120000
115 P00%0RBRK260925P00115000
113 P00%0RBRK260925P00113000
112 P00%0RBRK260925P00112000
111 P00%0RBRK260925P00111000
110 P00%0RBRK260925P00110000
109 P00%0RBRK260925P00109000
108 P00%0RBRK260925P00108000
107 P00%0RBRK260925P00107000
106 P00%0RBRK260925P00106000
105 P16.30-16.62%3308-10RBRK260925P00105000
104 P00%0RBRK260925P00104000
103 P00%0RBRK260925P00103000
102 P00%0RBRK260925P00102000
101 P9.000%1108-14RBRK260925P00101000
100 P8.680%1108-13RBRK260925P00100000
99 P00%0RBRK260925P00099000
98 P00%0RBRK260925P00098000
97 P00%0RBRK260925P00097000
96 P9.000%3308-10RBRK260925P00096000
95 P6.35-13.61%11108-14RBRK260925P00095000
94 P00%0RBRK260925P00094000
93 P00%0RBRK260925P00093000
92 P00%0RBRK260925P00092000
91 P00%0RBRK260925P00091000
90 P4.97+13.99%1108-20RBRK260925P00090000
89 P4.70+18.69%1108-20RBRK260925P00089000
88 P00%0RBRK260925P00088000
87 P3.490%1108-17RBRK260925P00087000
86 P3.250%1108-17RBRK260925P00086000
85 P3.45+6.48%11408-20RBRK260925P00085000
84 P3.21+23.46%1708-20RBRK260925P00084000
83 P2.460%14308-18RBRK260925P00083000
82 P2.69+28.10%2308-20RBRK260925P00082000
81 P2.44+25.13%2308-20RBRK260925P00081000
80 P2.04+14.61%2408-20RBRK260925P00080000
79 P1.89-6.90%7508-20RBRK260925P00079000
78 P1.67-6.18%7408-20RBRK260925P00078000
77 P1.40-6.67%2408-20RBRK260925P00077000
76 P1.35-58.97%1208-14RBRK260925P00076000
75 P1.68+1.82%1108-14RBRK260925P00075000
74 P1.65+13.01%1108-14RBRK260925P00074000
73 P1.71-5.52%1108-13RBRK260925P00073000
72 P0.93-45.29%2208-17RBRK260925P00072000
71 P0.85-34.62%2208-17RBRK260925P00071000
70 P00%0RBRK260925P00070000
65 P00%0RBRK260925P00065000
60 P00%0RBRK260925P00060000
55 P00%0RBRK260925P00055000
50 P00%0RBRK260925P00050000
45 P00%0RBRK260925P00045000


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