$79.89
-1.64-2.01%
At close: Dec 15, 4:00 PM EST
$79.41
-0.48-0.60%
After Hours: 7:52 PM EST
Comments
Loading...
Rubrik (NYSE:RBRK) Stock, Option Chain
Option chain shows key data for Rubrik's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Rubrik.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid36.2
Ask38.4
volume0
Intrest0
Strike
45
45
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest21
Last Price37Dec 05, 2025
Change
-0%
Bid31.2
Ask33.4
volume0
Intrest3
Strike
50
50
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest32
Last Price35.96Dec 11, 2025
Change
-0%
Bid30
Ask32.4
volume0
Intrest1
Strike
51
51
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest10
Last Price-
Change
-
Bid28.8
Ask31.4
volume0
Intrest0
Strike
52
52
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest10
Last Price35.96Dec 08, 2025
Change
-0%
Bid27.9
Ask30.4
volume0
Intrest1
Strike
53
53
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest10
Last Price-
Change
-
Bid27
Ask29.4
volume0
Intrest0
Strike
54
54
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1
Last Price26.3Dec 12, 2025
Change
-0%
Bid26
Ask28.4
volume0
Intrest79
Strike
55
55
Last Price0.2Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest124
Last Price-
Change
-
Bid25
Ask27.4
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price28.4Dec 05, 2025
Change
-0%
Bid24.2
Ask26.4
volume0
Intrest1
Strike
57
57
Last Price0.06Dec 09, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest14
Last Price-
Change
-
Bid23.2
Ask25.4
volume0
Intrest0
Strike
58
58
Last Price0.08Dec 09, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest43
Last Price-
Change
-
Bid21.5
Ask24.6
volume0
Intrest0
Strike
59
59
Last Price0.02Dec 09, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest35
Last Price27Dec 05, 2025
Change
-0%
Bid21
Ask23.4
volume0
Intrest1
Strike
60
60
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest63
Last Price-
Change
-
Bid19.1
Ask22.6
volume0
Intrest0
Strike
61
61
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest14
Last Price25.3Dec 08, 2025
Change
-0%
Bid19
Ask21.4
volume0
Intrest1
Strike
62
62
Last Price0.02Dec 09, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest41
Last Price22Dec 05, 2025
Change
-0%
Bid18
Ask20.4
volume0
Intrest2
Strike
63
63
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest76
Last Price23.8Dec 05, 2025
Change
-0%
Bid16.4
Ask19.4
volume0
Intrest22
Strike
64
64
Last Price0.2Dec 05, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest20
Last Price21Dec 05, 2025
Change
-0%
Bid15.3
Ask18.6
volume0
Intrest5
Strike
65
65
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest236
Last Price23.38Dec 05, 2025
Change
-0%
Bid14.9
Ask17.4
volume0
Intrest2
Strike
66
66
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest79
Last Price19.3Dec 08, 2025
Change
-0%
Bid14.2
Ask15.9
volume0
Intrest81
Strike
67
67
Last Price0.25Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest34
Last Price19Dec 08, 2025
Change
-0%
Bid13.2
Ask15
volume0
Intrest87
Strike
68
68
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest220
Last Price22.8Dec 10, 2025
Change
-0%
Bid12.2
Ask14
volume0
Intrest31
Strike
69
69
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest87
Last Price12.2Dec 12, 2025
Change
-0%
Bid11.2
Ask12.3
volume0
Intrest122
Strike
70
70
Last Price0.04Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest235
Last Price11.35Dec 12, 2025
Change
-0%
Bid9.1
Ask11.6
volume0
Intrest58
Strike
71
71
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest30
Last Price15.22Dec 11, 2025
Change
-0%
Bid8.9
Ask11
volume0
Intrest38
Strike
72
72
Last Price0.18Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest265
Last Price10.3Dec 12, 2025
Change
-0%
Bid7.4
Ask10.4
volume0
Intrest149
Strike
73
73
Last Price0.29Dec 12, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest20
Last Price9.98Dec 12, 2025
Change
-0%
Bid6.8
Ask9
volume0
Intrest63
Strike
74
74
Last Price0.07Dec 12, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest17
Last Price6.45Dec 12, 2025
Change
-0%
Bid6
Ask8.4
volume0
Intrest174
Strike
75
75
Last Price0.04Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest256
Last Price15.8Dec 09, 2025
Change
-0%
Bid5
Ask7.5
volume0
Intrest244
Strike
76
76
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest206
Last Price11.2Dec 11, 2025
Change
-0%
Bid4.2
Ask5.9
volume0
Intrest34
Strike
77
77
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest49
Last Price6.75Dec 12, 2025
Change
-0%
Bid2.3
Ask5.5
volume0
Intrest19
Strike
78
78
Last Price0.04Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest121
Last Price2.87Dec 12, 2025
Change
-0%
Bid2.15
Ask3.6
volume0
Intrest72
Strike
79
79
Last Price0.1Dec 08, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Last Price1.54Dec 12, 2025
Change
-0%
Bid1.3
Ask2.75
volume0
Intrest636
Strike
80
80
Last Price0.06Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest211
Last Price0.7Dec 12, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest35
Strike
81
81
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest67
Last Price0.25Dec 12, 2025
Change
-0%
Bid0.05
Ask1.2
volume0
Intrest78
Strike
82
82
Last Price0.37Dec 12, 2025
Change
-0%
Bid-
Ask2.45
volume0
Intrest208
Last Price0.1Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest74
Strike
83
83
Last Price1.3Dec 12, 2025
Change
-0%
Bid1.3
Ask2.15
volume0
Intrest78
Last Price0.12Dec 12, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest28
Strike
84
84
Last Price2.43Dec 12, 2025
Change
-0%
Bid2.15
Ask3.1
volume0
Intrest142
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest97
Strike
85
85
Last Price3.5Dec 12, 2025
Change
-0%
Bid2.9
Ask4.1
volume0
Intrest379
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest184
Strike
86
86
Last Price4.03Dec 12, 2025
Change
-0%
Bid3.2
Ask4.9
volume0
Intrest240
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest126
Strike
87
87
Last Price5.17Dec 12, 2025
Change
-0%
Bid3.5
Ask6
volume0
Intrest159
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest124
Strike
88
88
Last Price6.31Dec 12, 2025
Change
-0%
Bid4.4
Ask7
volume0
Intrest82
Last Price0.4Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest87
Strike
89
89
Last Price7.31Dec 12, 2025
Change
-0%
Bid5.6
Ask8.1
volume0
Intrest74
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest557
Strike
90
90
Last Price8.26Dec 12, 2025
Change
-0%
Bid6.6
Ask9
volume0
Intrest106
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest110
Strike
91
91
Last Price9.28Dec 12, 2025
Change
-0%
Bid7.6
Ask10
volume0
Intrest68
Last Price0.1Dec 12, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest390
Strike
92
92
Last Price8.1Dec 12, 2025
Change
-0%
Bid9
Ask11
volume0
Intrest35
Last Price0.11Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest64
Strike
93
93
Last Price5.5Dec 11, 2025
Change
-0%
Bid10.1
Ask12
volume0
Intrest35
Last Price0.25Dec 11, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest93
Strike
94
94
Last Price7.31Dec 11, 2025
Change
-0%
Bid10.6
Ask13
volume0
Intrest2
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest775
Strike
95
95
Last Price12.92Dec 12, 2025
Change
-0%
Bid11.6
Ask13.9
volume0
Intrest4
Last Price0.31Dec 12, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest22
Strike
96
96
Last Price-
Change
-
Bid12.6
Ask15
volume0
Intrest0
Last Price0.3Dec 09, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest9
Strike
97
97
Last Price8.26Dec 08, 2025
Change
-0%
Bid13.6
Ask16
volume0
Intrest1
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest14
Strike
98
98
Last Price-
Change
-
Bid14.4
Ask17.7
volume0
Intrest0
Last Price0.15Dec 09, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest21
Strike
99
99
Last Price7.4Dec 10, 2025
Change
-0%
Bid15.6
Ask18
volume0
Intrest3
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest307
Strike
100
100
Last Price15Dec 12, 2025
Change
-0%
Bid17.1
Ask18.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
101
101
Last Price16Dec 12, 2025
Change
-0%
Bid18
Ask19.9
volume0
Intrest0
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest171
Strike
105
105
Last Price13.7Dec 10, 2025
Change
-0%
Bid21.6
Ask23.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid26.6
Ask29
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid31.6
Ask33.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid36.6
Ask39
volume0
Intrest0
