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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,5971,733364,012


RBRK Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

RBRK Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

RBRK Oct 16, 2026 Exp. - Max Pain @ $75.00

Puts
Calls


RBRK Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150.00 C00%0RBRK261016C00150000
145.00 C2.40-15.79%4808-14RBRK261016C00145000
140.00 C2.40-20.53%81508-17RBRK261016C00140000
135.00 C3.34+11.33%21208-14RBRK261016C00135000
130.00 C2.70-6.57%46708-20RBRK261016C00130000
125.00 C3.60-7.69%1530308-20RBRK261016C00125000
120.00 C3.90-3.23%1156008-20RBRK261016C00120000
115.00 C7.04-8.81%120708-18RBRK261016C00115000
110.00 C6.01-21.95%715108-20RBRK261016C00110000
105.00 C9.10-12.92%1241008-19RBRK261016C00105000
100.00 C10.50-7.08%1217108-20RBRK261016C00100000
97.50 C13.65+17.67%101208-18RBRK261016C00097500
95.00 C16.44+1.48%334808-18RBRK261016C00095000
92.50 C15.25+1.67%47608-19RBRK261016C00092500
90.00 C18.13+0.72%21,05608-19RBRK261016C00090000
87.50 C18.71-10.39%518008-18RBRK261016C00087500
85.00 C19.15-4.01%138308-20RBRK261016C00085000
82.50 C22.08-3.16%19808-19RBRK261016C00082500
80.00 C25.27+9.87%1016108-18RBRK261016C00080000
77.50 C24.81-2.13%12008-20RBRK261016C00077500
75.00 C24.91-10.72%237808-20RBRK261016C00075000
72.50 C26.15+24.52%15508-12RBRK261016C00072500
70.00 C34.53+8.24%421908-14RBRK261016C00070000
67.50 C36.55+44.52%13108-13RBRK261016C00067500
65.00 C12.74-17.81%168007-30RBRK261016C00065000
62.50 C40.15+182.95%103208-18RBRK261016C00062500
60.00 C41.48-1.24%16908-19RBRK261016C00060000
57.50 C18.25-30.74%21006-11RBRK261016C00057500
55.00 C45.20+94.83%119908-20RBRK261016C00055000
52.50 C31.40+33.73%555208-05RBRK261016C00052500
50.00 C50.44-4.47%120508-19RBRK261016C00050000
47.50 C50.20+46.36%11308-17RBRK261016C00047500
45.00 C50.50+10.02%114608-12RBRK261016C00045000
42.50 C48.40+66.55%153208-07RBRK261016C00042500
40.00 C45.05+200.33%1107-08RBRK261016C00040000
37.50 C36.31+21.40%155807-22RBRK261016C00037500
35.00 C35.650%3006-18RBRK261016C00035000
32.50 C00%0RBRK261016C00032500
30.00 C24.00+2.13%1304-15RBRK261016C00030000
27.50 C46.45+71.40%1306-05RBRK261016C00027500
25.00 C51.13+28.63%1205-29RBRK261016C00025000
22.50 C53.90-4.94%2407-27RBRK261016C00022500
Puts
StrikePriceChangeVolOILastContract Name
150.00 P00%0RBRK261016P00150000
145.00 P46.35+6.06%51908-17RBRK261016P00145000
140.00 P00%0RBRK261016P00140000
135.00 P00%0RBRK261016P00135000
130.00 P32.66-11.25%1408-19RBRK261016P00130000
125.00 P00%0RBRK261016P00125000
120.00 P28.320%1108-12RBRK261016P00120000
115.00 P20.20-6.05%1108-19RBRK261016P00115000
110.00 P15.40-23.95%2308-14RBRK261016P00110000
105.00 P13.50+5.47%1808-19RBRK261016P00105000
100.00 P11.80+8.56%13708-20RBRK261016P00100000
97.50 P9.930%1108-19RBRK261016P00097500
95.00 P9.05-5.73%72808-20RBRK261016P00095000
92.50 P7.80+10.64%22008-20RBRK261016P00092500
90.00 P6.52+12.41%33208-19RBRK261016P00090000
87.50 P5.45+11.22%152208-17RBRK261016P00087500
85.00 P4.500.00%211208-20RBRK261016P00085000
82.50 P3.70-14.94%14508-20RBRK261016P00082500
80.00 P3.06+7.37%1762908-20RBRK261016P00080000
77.50 P2.23-30.53%241308-17RBRK261016P00077500
75.00 P2.00+17.65%26127808-20RBRK261016P00075000
72.50 P1.53-15.00%11408-14RBRK261016P00072500
70.00 P1.15-6.50%213308-20RBRK261016P00070000
67.50 P0.80-20.00%26908-20RBRK261016P00067500
65.00 P0.75-8.54%16108-17RBRK261016P00065000
62.50 P0.450.00%13208-20RBRK261016P00062500
60.00 P0.50-41.18%25208-13RBRK261016P00060000
57.50 P0.68-75.27%117908-11RBRK261016P00057500
55.00 P0.48-4.00%3012008-12RBRK261016P00055000
52.50 P0.20-80.95%135008-14RBRK261016P00052500
50.00 P0.83-33.06%507708-11RBRK261016P00050000
47.50 P0.10-50.00%1629508-20RBRK261016P00047500
45.00 P0.45-2.17%112008-07RBRK261016P00045000
42.50 P0.20-73.68%519808-10RBRK261016P00042500
40.00 P0.10-60.00%29008-17RBRK261016P00040000
37.50 P0.91+1.11%53608-07RBRK261016P00037500
35.00 P0.65-18.75%11406-15RBRK261016P00035000
32.50 P0.79+58.00%52408-07RBRK261016P00032500
30.00 P1.70-27.66%2505-14RBRK261016P00030000
27.50 P0.19-24.00%102406-22RBRK261016P00027500
25.00 P0.75-3.85%1205-05RBRK261016P00025000
22.50 P00%0RBRK261016P00022500


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