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

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,90912,3803145,230


RBRK Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

RBRK Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

RBRK Jan 15, 2027 Exp. - Max Pain @ $60.00

Puts
Calls


RBRK Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
145.00 C3.45+14.24%61,29008-05RBRK270115C00145000
140.00 C3.40+0.89%198008-05RBRK270115C00140000
135.00 C4.20+14.44%322508-06RBRK270115C00135000
130.00 C4.90+10.36%185208-05RBRK270115C00130000
125.00 C5.40+34.00%294708-05RBRK270115C00125000
120.00 C5.80-11.45%177308-06RBRK270115C00120000
115.00 C6.80-8.11%1756208-06RBRK270115C00115000
110.00 C8.20+63.02%6115008-06RBRK270115C00110000
105.00 C9.02-4.65%7973,71208-06RBRK270115C00105000
100.00 C11.00-0.90%32,42608-06RBRK270115C00100000
97.50 C11.20+62.32%113208-06RBRK270115C00097500
95.00 C12.95+61.88%622908-05RBRK270115C00095000
92.50 C8.30-39.77%910208-03RBRK270115C00092500
90.00 C13.98-0.78%371408-06RBRK270115C00090000
87.50 C10.00-9.91%217808-03RBRK270115C00087500
85.00 C15.90-0.62%849008-06RBRK270115C00085000
82.50 C16.00+46.79%242808-04RBRK270115C00082500
80.00 C18.30+21.35%1587408-05RBRK270115C00080000
77.50 C19.40+10.86%226308-05RBRK270115C00077500
75.00 C20.14-2.94%290108-06RBRK270115C00075000
72.50 C21.35-2.95%114908-06RBRK270115C00072500
70.00 C23.500.00%31,07808-06RBRK270115C00070000
67.50 C24.90+10.72%312508-05RBRK270115C00067500
65.00 C25.80-2.64%323108-06RBRK270115C00065000
62.50 C27.95+12.20%516108-05RBRK270115C00062500
60.00 C27.93-6.59%126208-06RBRK270115C00060000
57.50 C26.93+24.68%16906-29RBRK270115C00057500
55.00 C33.60+35.48%1474108-05RBRK270115C00055000
52.50 C35.40+35.63%219208-05RBRK270115C00052500
50.00 C37.60+13.70%648908-05RBRK270115C00050000
47.50 C38.50-13.60%143808-05RBRK270115C00047500
45.00 C40.35+7.23%138508-05RBRK270115C00045000
42.50 C42.68+22.29%72008-05RBRK270115C00042500
40.00 C45.45+10.85%114708-05RBRK270115C00040000
37.50 C47.15+5.96%15008-05RBRK270115C00037500
35.00 C50.20+13.45%203207-13RBRK270115C00035000
32.50 C46.16+26.05%1605-29RBRK270115C00032500
30.00 C54.00+30.12%23507-02RBRK270115C00030000
27.50 C45.29+6.97%23107-23RBRK270115C00027500
25.00 C59.70+5.51%16608-05RBRK270115C00025000
22.50 C61.85+22.48%1308-05RBRK270115C00022500
20.00 C59.90+18.59%54707-17RBRK270115C00020000
17.50 C72.30+28.79%2407-15RBRK270115C00017500
Puts
StrikePriceChangeVolOILastContract Name
145.00 P76.56+9.37%102511-17RBRK270115P00145000
140.00 P60.00-0.46%1110-09RBRK270115P00140000
135.00 P00%0RBRK270115P00135000
130.00 P45.100%9909-09RBRK270115P00130000
125.00 P49.70-13.85%61506-01RBRK270115P00125000
120.00 P44.30-19.45%11612-15RBRK270115P00120000
115.00 P48.40-19.93%13205-28RBRK270115P00115000
110.00 P41.94-32.38%54706-05RBRK270115P00110000
105.00 P33.00+17.86%143407-17RBRK270115P00105000
100.00 P31.23+14.82%311908-03RBRK270115P00100000
97.50 P27.97+14.63%11006-30RBRK270115P00097500
95.00 P21.24-8.65%1507-14RBRK270115P00095000
92.50 P21.70-18.11%1112-08RBRK270115P00092500
90.00 P18.00-29.22%87907-06RBRK270115P00090000
87.50 P24.20-3.20%21406-22RBRK270115P00087500
85.00 P15.50-1.71%15907-07RBRK270115P00085000
82.50 P14.07-25.95%11008-06RBRK270115P00082500
80.00 P14.25-23.39%19708-04RBRK270115P00080000
77.50 P17.00+11.99%27207-30RBRK270115P00077500
75.00 P10.02-3.65%312408-06RBRK270115P00075000
72.50 P9.35-28.63%27108-06RBRK270115P00072500
70.00 P8.05+0.50%225208-06RBRK270115P00070000
67.50 P7.10-33.64%13808-06RBRK270115P00067500
65.00 P7.03-30.40%433708-04RBRK270115P00065000
62.50 P8.50-3.41%358407-30RBRK270115P00062500
60.00 P5.00+4.17%326708-06RBRK270115P00060000
57.50 P6.300.00%333307-30RBRK270115P00057500
55.00 P3.36-3.72%321508-06RBRK270115P00055000
52.50 P2.50-44.44%113308-06RBRK270115P00052500
50.00 P2.20-20.00%1065908-05RBRK270115P00050000
47.50 P1.85-34.86%110908-05RBRK270115P00047500
45.00 P1.52-32.44%421308-05RBRK270115P00045000
42.50 P1.75-37.94%24007-29RBRK270115P00042500
40.00 P1.50+21.95%106907-17RBRK270115P00040000
37.50 P0.75-6.25%43808-05RBRK270115P00037500
35.00 P0.90-25.00%284707-30RBRK270115P00035000
32.50 P0.45+12.50%13008-06RBRK270115P00032500
30.00 P0.35-30.00%124208-06RBRK270115P00030000
27.50 P0.32-17.95%111308-04RBRK270115P00027500
25.00 P0.50-63.77%104606-01RBRK270115P00025000
22.50 P0.650.00%11201-09RBRK270115P00022500
20.00 P0.50-28.57%24905-11RBRK270115P00020000
17.50 P0.25-61.54%27806-29RBRK270115P00017500


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