Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,02719,0721745,962


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 @ $65.00

Puts
Calls


RBRK Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150.00 C5.000%7708-20RBRK270115C00150000
145.00 C5.06-8.33%931,47608-20RBRK270115C00145000
140.00 C6.00+5.26%24,52308-20RBRK270115C00140000
135.00 C6.35-0.78%11,52808-20RBRK270115C00135000
130.00 C7.40-10.52%631,24308-20RBRK270115C00130000
125.00 C8.90-5.32%31,03708-20RBRK270115C00125000
120.00 C10.15-3.97%21,61908-20RBRK270115C00120000
115.00 C11.60-14.07%171108-19RBRK270115C00115000
110.00 C14.34+1.70%73,54408-19RBRK270115C00110000
105.00 C14.30-0.69%1553,38408-20RBRK270115C00105000
100.00 C16.19-7.91%33,23308-20RBRK270115C00100000
97.50 C17.07-7.73%111808-20RBRK270115C00097500
95.00 C20.69-1.48%329308-20RBRK270115C00095000
92.50 C21.57-7.03%1011008-19RBRK270115C00092500
90.00 C21.70-3.13%168708-20RBRK270115C00090000
87.50 C23.93-5.04%116808-19RBRK270115C00087500
85.00 C25.00-10.87%746108-17RBRK270115C00085000
82.50 C27.80-4.14%142408-19RBRK270115C00082500
80.00 C28.90+4.33%686208-19RBRK270115C00080000
77.50 C32.95+4.37%126108-18RBRK270115C00077500
75.00 C29.50-7.58%182908-20RBRK270115C00075000
72.50 C35.00-3.18%1014808-18RBRK270115C00072500
70.00 C32.75-8.77%275108-19RBRK270115C00070000
67.50 C38.90-6.45%112208-17RBRK270115C00067500
65.00 C39.20-5.86%221408-19RBRK270115C00065000
62.50 C42.96+7.67%215608-13RBRK270115C00062500
60.00 C45.45-3.40%123308-14RBRK270115C00060000
57.50 C43.32+4.13%16408-11RBRK270115C00057500
55.00 C50.45-0.10%174108-18RBRK270115C00055000
52.50 C53.45+10.21%318408-13RBRK270115C00052500
50.00 C53.34-2.97%742408-17RBRK270115C00050000
47.50 C43.50+12.99%13708-07RBRK270115C00047500
45.00 C54.51+8.54%28308-11RBRK270115C00045000
42.50 C58.50+18.18%152308-17RBRK270115C00042500
40.00 C60.18+18.84%2113408-10RBRK270115C00040000
37.50 C67.50+43.16%15008-14RBRK270115C00037500
35.00 C65.60-6.47%12808-19RBRK270115C00035000
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 C71.20-2.86%16308-12RBRK270115C00025000
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
150.00 P00%0RBRK270115P00150000
145.00 P46.30-39.52%1108-13RBRK270115P00145000
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 P28.00-1.62%10408-14RBRK270115P00120000
115.00 P25.10+1.62%24108-20RBRK270115P00115000
110.00 P25.20+2.98%14708-11RBRK270115P00110000
105.00 P19.20+4.92%25608-17RBRK270115P00105000
100.00 P16.20+1.00%2414508-19RBRK270115P00100000
97.50 P16.80-2.38%11208-11RBRK270115P00097500
95.00 P12.30-5.53%79980708-18RBRK270115P00095000
92.50 P12.38-42.95%4508-18RBRK270115P00092500
90.00 P11.23+1.54%48508-18RBRK270115P00090000
87.50 P9.92-4.71%31408-14RBRK270115P00087500
85.00 P9.50-8.65%1610208-20RBRK270115P00085000
82.50 P10.92-22.39%51308-10RBRK270115P00082500
80.00 P7.10-8.27%215208-20RBRK270115P00080000
77.50 P6.20+1.64%17508-17RBRK270115P00077500
75.00 P5.54-14.77%2117008-17RBRK270115P00075000
72.50 P4.92+1.03%38508-18RBRK270115P00072500
70.00 P4.27+6.75%123608-19RBRK270115P00070000
67.50 P4.20-6.67%23708-20RBRK270115P00067500
65.00 P2.94-26.50%144308-14RBRK270115P00065000
62.50 P2.50-30.56%258908-14RBRK270115P00062500
60.00 P1.50-28.91%121708-20RBRK270115P00060000
57.50 P1.78-3.78%133208-13RBRK270115P00057500
55.00 P1.35+8.00%622208-17RBRK270115P00055000
52.50 P1.19+10.19%113108-18RBRK270115P00052500
50.00 P0.97+7.78%168008-20RBRK270115P00050000
47.50 P1.00-23.08%110608-18RBRK270115P00047500
45.00 P0.60+33.33%1221208-17RBRK270115P00045000
42.50 P0.68-61.14%14008-10RBRK270115P00042500
40.00 P0.38+2.70%26008-19RBRK270115P00040000
37.50 P0.45-40.00%13808-10RBRK270115P00037500
35.00 P0.30-14.29%139408-13RBRK270115P00035000
32.50 P0.45+12.50%13008-06RBRK270115P00032500
30.00 P0.10-91.45%124108-13RBRK270115P00030000
27.50 P0.13-59.38%410908-17RBRK270115P00027500
25.00 P0.48+380.00%204108-18RBRK270115P00025000
22.50 P0.650.00%11201-09RBRK270115P00022500
20.00 P0.50-28.57%24905-11RBRK270115P00020000
17.50 P0.43+72.00%207808-18RBRK270115P00017500


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