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 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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,0771,6561241,272


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 @ $52.50

Puts
Calls


RBRK Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
135.00 C17.00+1.19%3059708-06RBRK280121C00135000
130.00 C16.50+22.68%112008-04RBRK280121C00130000
125.00 C13.95-11.15%114007-22RBRK280121C00125000
120.00 C13.40-21.96%14107-30RBRK280121C00120000
115.00 C16.41-4.48%21907-22RBRK280121C00115000
110.00 C15.55-10.89%68407-30RBRK280121C00110000
105.00 C23.00+43.30%14708-06RBRK280121C00105000
100.00 C24.32+1.33%247208-06RBRK280121C00100000
97.50 C22.20-2.20%106107-20RBRK280121C00097500
95.00 C25.48+34.11%15908-05RBRK280121C00095000
92.50 C23.50-3.77%101607-20RBRK280121C00092500
90.00 C26.75+10.77%216908-05RBRK280121C00090000
87.50 C22.25-31.64%13907-23RBRK280121C00087500
85.00 C29.27+7.06%314208-05RBRK280121C00085000
82.50 C27.50-12.42%24307-16RBRK280121C00082500
80.00 C28.60+16.73%230108-04RBRK280121C00080000
77.50 C31.90-0.62%2510308-06RBRK280121C00077500
75.00 C33.04+12.00%437308-05RBRK280121C00075000
72.50 C33.30+29.72%16108-06RBRK280121C00072500
70.00 C35.500.00%2742408-06RBRK280121C00070000
67.50 C34.60+5.17%12708-05RBRK280121C00067500
65.00 C28.50-8.06%14607-31RBRK280121C00065000
62.50 C38.84+29.47%12808-05RBRK280121C00062500
60.00 C35.95+11.30%143908-04RBRK280121C00060000
57.50 C35.50-10.35%7807-21RBRK280121C00057500
55.00 C40.61+1.53%110408-05RBRK280121C00055000
52.50 C36.50+4.89%15008-03RBRK280121C00052500
50.00 C45.05+31.53%1411508-05RBRK280121C00050000
47.50 C47.00-7.66%114607-15RBRK280121C00047500
45.00 C47.50-4.04%19508-06RBRK280121C00045000
42.50 C49.05-3.82%11408-06RBRK280121C00042500
40.00 C50.60-0.55%117908-06RBRK280121C00040000
37.50 C45.40+71.19%1306-05RBRK280121C00037500
35.00 C49.00+15.43%19106-30RBRK280121C00035000
32.50 C56.80+17.65%1407-08RBRK280121C00032500
30.00 C57.50+27.07%104507-08RBRK280121C00030000
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
135.00 P67.22-0.47%5206-03RBRK280121P00135000
130.00 P72.30-7.08%5505-07RBRK280121P00130000
125.00 P77.50+43.17%232303-20RBRK280121P00125000
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 P00%0RBRK280121P00097500
95.00 P42.00-1.75%1105-15RBRK280121P00095000
92.50 P00%0RBRK280121P00092500
90.00 P36.21-24.95%14505-26RBRK280121P00090000
87.50 P41.31+17.89%1202-19RBRK280121P00087500
85.00 P25.90+3.60%23608-06RBRK280121P00085000
82.50 P24.78+1.77%11507-13RBRK280121P00082500
80.00 P27.00+10.20%24207-24RBRK280121P00080000
77.50 P20.50-25.45%1207-07RBRK280121P00077500
75.00 P24.00-21.62%21106-04RBRK280121P00075000
72.50 P21.80+1.07%11908-03RBRK280121P00072500
70.00 P20.56+20.94%17907-29RBRK280121P00070000
67.50 P20.84-26.67%210106-09RBRK280121P00067500
65.00 P14.75+0.68%120707-14RBRK280121P00065000
62.50 P15.55+12.27%1607-27RBRK280121P00062500
60.00 P13.14-1.20%12908-05RBRK280121P00060000
57.50 P17.40-5.79%1305-07RBRK280121P00057500
55.00 P10.54-16.81%11908-05RBRK280121P00055000
52.50 P11.25+7.14%316307-22RBRK280121P00052500
50.00 P10.60+17.78%19107-28RBRK280121P00050000
47.50 P7.22-15.06%116407-06RBRK280121P00047500
45.00 P8.20-2.50%45806-24RBRK280121P00045000
42.50 P5.20-33.76%1207-06RBRK280121P00042500
40.00 P6.00+13.21%13808-03RBRK280121P00040000
37.50 P4.10-11.83%105508-04RBRK280121P00037500
35.00 P4.00-20.95%1707-01RBRK280121P00035000
32.50 P6.89+15.41%1202-23RBRK280121P00032500
30.00 P3.10-5.20%26707-28RBRK280121P00030000
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