$92.14
4.965.69%
At close: Sep 3, 5:00 PM EST
$92.14
N/A
After Hours: 7:54 PM EST
Rubrik Inc Option Chain
RBRKNYSE
PRO
Rubrik Options
View Rubrik (RBRK) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.34
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price47.04Aug 31, 2026
Change
-0%
Bid46
Ask48.2
volume0
Intrest3
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price47.8Aug 28, 2026
Change
-0%
Bid40.9
Ask43.3
volume0
Intrest5
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price36.45Aug 31, 2026
Change
-0%
Bid35.8
Ask38.5
volume0
Intrest12
Strike
55
55
Last Price1.45Jul 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest15
Last Price32.34Sep 03, 2026
Change
-0%
Bid30.7
Ask33.8
volume0
Intrest0
Strike
60
60
Last Price0.37Aug 12, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price31.42Sep 03, 2026
Change
-0%
Bid29.7
Ask32.8
volume0
Intrest0
Strike
61
61
Last Price0.78Aug 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid28.7
Ask31.8
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price40.5Aug 28, 2026
Change
-0%
Bid28.2
Ask30.3
volume0
Intrest1
Strike
63
63
Last Price0.45Aug 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid27.1
Ask29.4
volume0
Intrest0
Strike
64
64
Last Price0.55Aug 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid25.4
Ask28.7
volume0
Intrest0
Strike
65
65
Last Price0.21Aug 31, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest22
Last Price-
Change
-
Bid24.5
Ask27.8
volume0
Intrest0
Strike
66
66
Last Price0.2Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest53
Last Price-
Change
-
Bid23.7
Ask26.8
volume0
Intrest0
Strike
67
67
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest45
Last Price-
Change
-
Bid22.5
Ask25.8
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price32.6Aug 28, 2026
Change
-0%
Bid21.9
Ask24.5
volume0
Intrest1
Strike
69
69
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price22.17Sep 03, 2026
Change
-0%
Bid20.9
Ask23.5
volume0
Intrest2
Strike
70
70
Last Price0.22Aug 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Last Price21.22Sep 03, 2026
Change
-0%
Bid20.1
Ask22.2
volume0
Intrest2
Strike
71
71
Last Price0.11Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest138
Last Price20.3Sep 03, 2026
Change
-0%
Bid19.1
Ask21.5
volume0
Intrest1
Strike
72
72
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price32.1Aug 28, 2026
Change
-0%
Bid17.9
Ask20.5
volume0
Intrest3
Strike
73
73
Last Price0.65Aug 25, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest40
Last Price14.46Sep 01, 2026
Change
-0%
Bid17.1
Ask19.2
volume0
Intrest3
Strike
74
74
Last Price0.15Aug 27, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Last Price13.55Sep 01, 2026
Change
-0%
Bid16.1
Ask18.3
volume0
Intrest1
Strike
75
75
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest55
Last Price16.25Aug 07, 2026
Change
-0%
Bid14.9
Ask17.3
volume0
Intrest2
Strike
76
76
Last Price1.3Aug 10, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest3
Last Price14.95Sep 03, 2026
Change
-0%
Bid13.9
Ask16.6
volume0
Intrest5
Strike
77
77
Last Price1.12Aug 25, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Last Price13.88Sep 03, 2026
Change
-0%
Bid12.9
Ask15.5
volume0
Intrest8
Strike
78
78
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest33
Last Price8.4Sep 02, 2026
Change
-0%
Bid11.9
Ask14.5
volume0
Intrest23
Strike
79
79
Last Price0.12Sep 02, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest63
Last Price10.5Sep 03, 2026
Change
-0%
Bid10.9
Ask13.6
volume0
Intrest11
Strike
80
80
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest185
Last Price11.65Sep 03, 2026
Change
-0%
Bid10.1
Ask12.6
volume0
Intrest8
Strike
81
81
Last Price0.42Sep 03, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest40
Last Price12.55Aug 28, 2026
Change
-0%
Bid8.8
Ask11.4
volume0
Intrest3
Strike
82
82
Last Price0.27Sep 02, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest205
Last Price8.2Aug 31, 2026
Change
-0%
Bid7.9
Ask10.5
volume0
Intrest2
Strike
83
83
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest62
Last Price5.39Sep 01, 2026
Change
-0%
Bid6.9
Ask9.4
volume0
Intrest84
Strike
84
84
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest28
Last Price4.12Sep 02, 2026
Change
-0%
Bid5.9
Ask8.5
volume0
Intrest34
Strike
85
85
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest201
Last Price6Sep 03, 2026
Change
-0%
Bid5.3
Ask7.3
volume0
Intrest9
Strike
86
86
Last Price0.06Sep 03, 2026
Change
-0%
Bid0.05
Ask0.1
volume0
Intrest104
Last Price2.4Sep 02, 2026
Change
-0%
Bid4.2
Ask6.3
volume0
Intrest7
Strike
87
87
Last Price0.2Sep 03, 2026
Change
-0%
Bid0.05
Ask0.25
volume0
Intrest231
Last Price4.51Sep 03, 2026
Change
-0%
Bid3.5
Ask4.9
volume0
Intrest68
Strike
88
88
Last Price0.2Sep 03, 2026
Change
-0%
Bid0.15
Ask0.3
volume0
Intrest169
Last Price2.86Sep 03, 2026
Change
-0%
Bid2.7
Ask4.7
volume0
Intrest151
Strike
89
89
Last Price0.32Sep 03, 2026
Change
-0%
Bid0.2
Ask0.5
volume0
Intrest65
Last Price3Sep 03, 2026
Change
-0%
Bid2
Ask3.5
volume0
Intrest145
Strike
90
90
Last Price0.58Sep 03, 2026
Change
-0%
Bid0.3
Ask0.95
volume0
Intrest238
Last Price1.87Sep 03, 2026
Change
-0%
Bid1.4
Ask2.8
volume0
Intrest59
Strike
91
91
Last Price0.9Sep 03, 2026
Change
-0%
Bid0.5
Ask1.05
volume0
Intrest8
Last Price1.49Sep 03, 2026
Change
-0%
Bid1.15
Ask1.95
volume0
Intrest470
Strike
92
92
Last Price1.35Sep 03, 2026
Change
-0%
Bid0.8
Ask1.8
volume0
Intrest54
Last Price1.2Sep 03, 2026
Change
-0%
Bid0.7
Ask1.45
volume0
Intrest41
Strike
93
93
Last Price1.6Sep 03, 2026
Change
-0%
Bid1.15
Ask2.5
volume0
Intrest27
Last Price0.7Sep 03, 2026
Change
-0%
Bid0.5
Ask0.8
volume0
Intrest70
Strike
94
94
Last Price2.37Sep 03, 2026
Change
-0%
Bid1.8
Ask3.5
volume0
Intrest14
Last Price0.35Sep 03, 2026
Change
-0%
Bid0.35
Ask0.6
volume0
Intrest198
Strike
95
95
Last Price4.86Sep 03, 2026
Change
-0%
Bid2.45
Ask4.1
volume0
Intrest177
Last Price0.25Sep 03, 2026
Change
-0%
Bid0.15
Ask0.45
volume0
Intrest124
Strike
96
96
Last Price4.3Aug 28, 2026
Change
-0%
Bid3
Ask5.6
volume0
Intrest13
Last Price0.25Sep 03, 2026
Change
-0%
Bid0.1
Ask0.35
volume0
Intrest217
Strike
97
97
Last Price4.62Aug 28, 2026
Change
-0%
Bid4
Ask6.4
volume0
Intrest8
Last Price0.21Sep 03, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest19
Strike
97.5
97.5
Last Price10.87Sep 02, 2026
Change
-0%
Bid4.4
Ask6.6
volume0
Intrest26
Last Price0.16Sep 03, 2026
Change
-0%
Bid0.05
Ask0.25
volume0
Intrest12
Strike
98
98
Last Price9.49Sep 01, 2026
Change
-0%
Bid4.9
Ask6.9
volume0
Intrest5
Last Price0.65Aug 31, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest15
Strike
98.5
98.5
Last Price9.45Sep 03, 2026
Change
-0%
Bid5.4
Ask7.8
volume0
Intrest1
Last Price0.1Sep 02, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest111
Strike
99
99
Last Price11Sep 02, 2026
Change
-0%
Bid5.9
Ask8.1
volume0
Intrest127
Last Price0.06Sep 03, 2026
Change
-0%
Bid0.05
Ask0.1
volume0
Intrest243
Strike
100
100
Last Price8.5Sep 03, 2026
Change
-0%
Bid6.6
Ask8.9
volume0
Intrest75
Last Price0.1Sep 02, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest17
Strike
101
101
Last Price8.58Sep 03, 2026
Change
-0%
Bid7.4
Ask10.2
volume0
Intrest15
Last Price0.07Sep 03, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest22
Strike
102
102
Last Price7.76Aug 28, 2026
Change
-0%
Bid8.6
Ask11.2
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest28
Strike
103
103
Last Price13.91Sep 03, 2026
Change
-0%
Bid9.4
Ask12.2
volume0
Intrest3
Last Price0.18Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest21
Strike
104
104
Last Price10.36Aug 28, 2026
Change
-0%
Bid10.6
Ask13.3
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest551
Strike
105
105
Last Price17.86Sep 02, 2026
Change
-0%
Bid11.6
Ask14.2
volume0
Intrest2
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest77
Strike
106
106
Last Price13.66Sep 03, 2026
Change
-0%
Bid12.4
Ask14.8
volume0
Intrest0
Last Price0.24Sep 02, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest57
Strike
107
107
Last Price13.1Aug 28, 2026
Change
-0%
Bid13.7
Ask16.2
volume0
Intrest0
Last Price0.2Aug 31, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest48
Strike
108
108
Last Price13.8Aug 28, 2026
Change
-0%
Bid14.7
Ask17.2
volume0
Intrest0
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest24
Strike
109
109
Last Price7.72Aug 28, 2026
Change
-0%
Bid15.6
Ask17.9
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest204
Strike
110
110
Last Price15.65Aug 28, 2026
Change
-0%
Bid16.3
Ask19.4
volume0
Intrest0
Last Price1.3Aug 28, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest15
Strike
111
111
Last Price-
Change
-
Bid17.2
Ask20.3
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest134
Strike
112
112
Last Price8.23Aug 28, 2026
Change
-0%
Bid18.2
Ask21.6
volume0
Intrest0
Last Price0.6Aug 28, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest4
Strike
113
113
Last Price-
Change
-
Bid19.2
Ask22.3
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest40
Strike
114
114
Last Price-
Change
-
Bid20.2
Ask23.3
volume0
Intrest0
Last Price0.16Sep 01, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest105
Strike
115
115
Last Price19.4Aug 28, 2026
Change
-0%
Bid21.2
Ask24.5
volume0
Intrest0
Last Price4.81Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Strike
116
116
Last Price-
Change
-
Bid22.2
Ask25.5
volume0
Intrest0
Last Price0.34Sep 02, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest14
Strike
117
117
Last Price-
Change
-
Bid23.2
Ask26.5
volume0
Intrest0
Last Price0.17Aug 28, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest2
Strike
118
118
Last Price-
Change
-
Bid24.2
Ask27.2
volume0
Intrest0
Last Price0.18Aug 28, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest14
Strike
119
119
Last Price-
Change
-
Bid25.2
Ask28.3
volume0
Intrest0
Last Price0.06Sep 02, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest122
Strike
120
120
Last Price28.5Aug 31, 2026
Change
-0%
Bid26.2
Ask29.5
volume0
Intrest0
Last Price3.6Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest22
Strike
121
121
Last Price-
Change
-
Bid27.2
Ask30.5
volume0
Intrest0
Last Price3Aug 27, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest2
Strike
122
122
Last Price-
Change
-
Bid28.2
Ask31.3
volume0
Intrest0
Last Price0.1Aug 28, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest8
Strike
123
123
Last Price-
Change
-
Bid29.2
Ask32.3
volume0
Intrest0
Last Price3.5Aug 27, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest6
Strike
124
124
Last Price-
Change
-
Bid30.2
Ask33.3
volume0
Intrest0
Last Price0.23Sep 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest168
Strike
125
125
Last Price-
Change
-
Bid31
Ask34.7
volume0
Intrest0
Last Price2Aug 27, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest3
Strike
126
126
Last Price32Sep 01, 2026
Change
-0%
Bid32.2
Ask35.4
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest6
Strike
127
127
Last Price-
Change
-
Bid33.2
Ask36.3
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
128
128
Last Price-
Change
-
Bid34.2
Ask37.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid35.2
Ask38.4
volume0
Intrest0
Last Price0.02Sep 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest232
Strike
130
130
Last Price-
Change
-
Bid36.2
Ask39.3
volume0
Intrest0
Last Price1.53Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
131
131
Last Price-
Change
-
Bid37.2
Ask40.5
volume0
Intrest0
Last Price1Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Strike
132
132
Last Price-
Change
-
Bid38.2
Ask41.7
volume0
Intrest0
Last Price1.3Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
133
133
Last Price-
Change
-
Bid39.2
Ask42.5
volume0
Intrest0
Last Price1.13Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
134
134
Last Price34.7Aug 28, 2026
Change
-0%
Bid40.2
Ask43.5
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
135
135
Last Price-
Change
-
Bid41.2
Ask44.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
136
136
Last Price37Aug 28, 2026
Change
-0%
Bid42.2
Ask45.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid43.2
Ask46.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid44.2
Ask47.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid45.2
Ask48.5
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest713
Strike
140
140
Last Price37Aug 28, 2026
Change
-0%
Bid46.2
Ask49.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid47.2
Ask50.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid48.2
Ask51.5
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest192
Strike
145
145
Last Price42.1Aug 28, 2026
Change
-0%
Bid51.2
Ask54.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid56.2
Ask59.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid61.2
Ask64.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid66.2
Ask69.3
volume0
Intrest0
