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 Apr 16, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
05765782


RBRK Apr 16, 2027 Exp. - Volume by Strike
Puts
Calls

RBRK Apr 16, 2027 Exp. - Open Interest by Strike

Puts
Calls

RBRK Apr 16, 2027 Exp. - Max Pain @ $115.00

Puts
Calls


RBRK Apr 16, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
155.00 C00%0RBRK270416C00155000
150.00 C00%0RBRK270416C00150000
145.00 C00%0RBRK270416C00145000
140.00 C00%0RBRK270416C00140000
135.00 C00%0RBRK270416C00135000
130.00 C11.800%282808-20RBRK270416C00130000
125.00 C13.200%343408-20RBRK270416C00125000
120.00 C14.400%9908-20RBRK270416C00120000
115.00 C15.300%50550008-20RBRK270416C00115000
110.00 C17.300%5508-20RBRK270416C00110000
105.00 C00%0RBRK270416C00105000
100.00 C00%0RBRK270416C00100000
97.50 C00%0RBRK270416C00097500
95.00 C00%0RBRK270416C00095000
92.50 C00%0RBRK270416C00092500
90.00 C00%0RBRK270416C00090000
85.00 C00%0RBRK270416C00085000
80.00 C00%0RBRK270416C00080000
75.00 C00%0RBRK270416C00075000
70.00 C00%0RBRK270416C00070000
65.00 C00%0RBRK270416C00065000
60.00 C00%0RBRK270416C00060000
Puts
StrikePriceChangeVolOILastContract Name
155.00 P00%0RBRK270416P00155000
150.00 P00%0RBRK270416P00150000
145.00 P00%0RBRK270416P00145000
140.00 P00%0RBRK270416P00140000
135.00 P00%0RBRK270416P00135000
130.00 P00%0RBRK270416P00130000
125.00 P37.990%565608-20RBRK270416P00125000
120.00 P34.200%181808-20RBRK270416P00120000
115.00 P30.700%50150108-20RBRK270416P00115000
110.00 P00%0RBRK270416P00110000
105.00 P23.800%3308-20RBRK270416P00105000
100.00 P00%0RBRK270416P00100000
97.50 P00%0RBRK270416P00097500
95.00 P00%0RBRK270416P00095000
92.50 P00%0RBRK270416P00092500
90.00 P00%0RBRK270416P00090000
85.00 P00%0RBRK270416P00085000
80.00 P00%0RBRK270416P00080000
75.00 P00%0RBRK270416P00075000
70.00 P00%0RBRK270416P00070000
65.00 P00%0RBRK270416P00065000
60.00 P3.970%2208-20RBRK270416P00060000


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