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 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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,5381,408141,338


RBRK Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

RBRK Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

RBRK Jan 21, 2028 Exp. - Max Pain @ $55.00

Puts
Calls


RBRK Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
150.00 C00%0RBRK280121C00150000
145.00 C20.50-3.76%521008-20RBRK280121C00145000
140.00 C21.50-4.74%65308-20RBRK280121C00140000
135.00 C25.15-5.09%1063608-14RBRK280121C00135000
130.00 C25.00+0.32%212808-18RBRK280121C00130000
125.00 C25.95-11.28%114108-19RBRK280121C00125000
120.00 C26.00-7.96%25608-20RBRK280121C00120000
115.00 C27.70-3.38%13308-20RBRK280121C00115000
110.00 C30.80-5.81%110208-19RBRK280121C00110000
105.00 C31.75-12.05%14908-17RBRK280121C00105000
100.00 C32.00-6.30%148608-20RBRK280121C00100000
97.50 C34.45-6.39%26308-17RBRK280121C00097500
95.00 C34.50-13.75%16908-20RBRK280121C00095000
92.50 C38.68+10.67%11708-13RBRK280121C00092500
90.00 C36.50-5.44%116808-20RBRK280121C00090000
87.50 C37.95+3.97%54308-11RBRK280121C00087500
85.00 C41.30+11.62%112808-13RBRK280121C00085000
82.50 C40.30+18.53%14208-11RBRK280121C00082500
80.00 C39.99-7.86%229908-20RBRK280121C00080000
77.50 C43.10+2.62%110108-17RBRK280121C00077500
75.00 C43.00-2.27%136308-20RBRK280121C00075000
72.50 C37.90+13.81%16008-07RBRK280121C00072500
70.00 C47.00-0.42%241708-19RBRK280121C00070000
67.50 C48.15-1.43%12408-17RBRK280121C00067500
65.00 C50.85+3.78%14108-17RBRK280121C00065000
62.50 C53.05+36.59%12608-13RBRK280121C00062500
60.00 C55.00+7.11%137608-13RBRK280121C00060000
57.50 C53.50+7.09%1708-17RBRK280121C00057500
55.00 C53.41-5.89%610108-20RBRK280121C00055000
52.50 C55.72-6.51%14808-17RBRK280121C00052500
50.00 C60.50-0.82%210908-18RBRK280121C00050000
47.50 C64.30+24.85%314008-13RBRK280121C00047500
45.00 C57.45-5.82%18908-12RBRK280121C00045000
42.50 C53.80+9.68%8808-07RBRK280121C00042500
40.00 C68.27-2.47%114408-14RBRK280121C00040000
37.50 C45.40+71.19%1306-05RBRK280121C00037500
35.00 C68.75+40.31%19008-20RBRK280121C00035000
32.50 C56.80+17.65%1407-08RBRK280121C00032500
30.00 C77.00+33.91%14408-13RBRK280121C00030000
27.50 C51.55+48.56%2806-05RBRK280121C00027500
25.00 C66.00+100.00%11007-09RBRK280121C00025000
22.50 C60.50-3.04%21008-04RBRK280121C00022500
Puts
StrikePriceChangeVolOILastContract Name
150.00 P00%0RBRK280121P00150000
145.00 P00%0RBRK280121P00145000
140.00 P00%0RBRK280121P00140000
135.00 P54.90+1.87%1408-12RBRK280121P00135000
130.00 P72.30-7.08%5505-07RBRK280121P00130000
125.00 P47.00+2.17%1108-17RBRK280121P00125000
120.00 P50.10-26.45%2208-06RBRK280121P00120000
115.00 P00%0RBRK280121P00115000
110.00 P42.700%2109-23RBRK280121P00110000
105.00 P50.90-0.20%1105-11RBRK280121P00105000
100.00 P44.10+8.89%228906-09RBRK280121P00100000
97.50 P28.800%1108-10RBRK280121P00097500
95.00 P27.00-35.71%101108-17RBRK280121P00095000
92.50 P00%0RBRK280121P00092500
90.00 P22.22+0.73%14608-18RBRK280121P00090000
87.50 P21.40-6.96%5808-20RBRK280121P00087500
85.00 P21.60+0.61%13408-11RBRK280121P00085000
82.50 P18.80-4.81%11608-17RBRK280121P00082500
80.00 P17.00-10.53%105208-17RBRK280121P00080000
77.50 P18.85-8.05%1108-10RBRK280121P00077500
75.00 P14.92+8.12%11008-18RBRK280121P00075000
72.50 P15.20-30.28%12008-11RBRK280121P00072500
70.00 P13.70-17.67%57908-10RBRK280121P00070000
67.50 P20.84-26.67%210106-09RBRK280121P00067500
65.00 P11.95-2.45%120308-11RBRK280121P00065000
62.50 P10.05-2.33%2408-17RBRK280121P00062500
60.00 P8.84-8.96%12708-19RBRK280121P00060000
57.50 P17.40-5.79%1305-07RBRK280121P00057500
55.00 P7.55-12.00%11908-13RBRK280121P00055000
52.50 P8.54-24.09%116208-07RBRK280121P00052500
50.00 P10.60+17.78%19107-28RBRK280121P00050000
47.50 P4.85-32.83%116508-17RBRK280121P00047500
45.00 P4.59-44.02%55308-11RBRK280121P00045000
42.50 P4.20+7.97%2208-17RBRK280121P00042500
40.00 P3.58-18.82%13808-11RBRK280121P00040000
37.50 P2.65-35.37%352008-18RBRK280121P00037500
35.00 P3.19-20.25%1708-07RBRK280121P00035000
32.50 P6.89+15.41%1202-23RBRK280121P00032500
30.00 P1.90-38.71%26508-12RBRK280121P00030000
27.50 P2.40-40.00%1206-08RBRK280121P00027500
25.00 P1.45-40.33%1407-09RBRK280121P00025000
22.50 P1.45-21.62%1306-29RBRK280121P00022500


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