Rubrik Options

View Rubrik (RBRK) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.27

P/C Ratio (OI)

0.46

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

60.0165.0

60.0

165.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid55.1

Ask57.8

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid50.1

Ask52.8

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price49.7Nov 02, 2026

Change

-0%

Bid45.1

Ask47.8

volume0

Intrest1

Strike

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price-

Change

Bid40.1

Ask42.8

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Last Price34Sep 25, 2026

Change

-0%

Bid35.1

Ask37.8

volume0

Intrest5

Strike

Last Price-

Change

Bid-

Ask0.35

volume0

Intrest0

Last Price-

Change

Bid30.1

Ask32.8

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask1.1

volume0

Intrest0

Last Price-

Change

Bid25.4

Ask27.8

volume0

Intrest0

Strike

Last Price0.05Nov 03, 2026

Change

0.9595%

Bid-

Ask2.1

volume10

Intrest12

Last Price24.72Nov 03, 2026

Change

Bid23.3

Ask25.8

volume6

Intrest0

Strike

Last Price-

Change

Bid-

Ask1.75

volume0

Intrest0

Last Price23.74Nov 03, 2026

Change

13.4636.18%

Bid22.4

Ask24.8

volume6

Intrest1

Strike

Last Price-

Change

Bid-

Ask1.75

volume0

Intrest0

Last Price-

Change

Bid21.3

Ask23.9

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask1.75

volume0

Intrest0

Last Price-

Change

Bid20.2

Ask22.9

volume0

Intrest0

Strike

Last Price0.1Oct 29, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest38

Last Price-

Change

Bid19.2

Ask21.9

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.9

volume0

Intrest0

Last Price-

Change

Bid18.3

Ask21

volume0

Intrest0

Strike

Last Price0.95Oct 22, 2026

Change

-0%

Bid-

Ask0.55

volume0

Intrest1

Last Price-

Change

Bid17.3

Ask20

volume0

Intrest0

Strike

Last Price0.22Nov 03, 2026

Change

0.9881.67%

Bid0.05

Ask0.55

volume4

Intrest1

Last Price17.57Nov 02, 2026

Change

-0%

Bid16.6

Ask18.8

volume0

Intrest7

Strike

Last Price0.25Nov 03, 2026

Change

0.3759.68%

Bid0.15

Ask0.45

volume1

Intrest4

Last Price16.62Nov 02, 2026

Change

-0%

Bid15.6

Ask17.8

volume0

Intrest13

Strike

100

Last Price0.45Nov 02, 2026

Change

-0%

Bid0.15

Ask0.7

volume0

Intrest51

Last Price-

Change

Bid14.5

Ask17.2

volume0

Intrest0

Strike

101

Last Price2.05Oct 15, 2026

Change

-0%

Bid0.05

Ask0.55

volume0

Intrest13

Last Price21.45Oct 30, 2026

Change

-0%

Bid13.7

Ask16.2

volume0

Intrest15

Strike

102

Last Price0.65Nov 02, 2026

Change

-0%

Bid0.3

Ask0.75

volume0

Intrest51

Last Price17.09Oct 02, 2026

Change

-0%

Bid12.6

Ask15

volume0

Intrest1

Strike

103

Last Price0.57Nov 03, 2026

Change

1.4371.5%

Bid0.3

Ask0.7

volume12

Intrest31

Last Price25.29Oct 23, 2026

Change

-0%

Bid12

Ask14.1

volume0

Intrest5

Strike

104

Last Price0.3Oct 30, 2026

Change

-0%

Bid0.1

Ask0.95

volume0

Intrest3

Last Price14.67Nov 02, 2026

Change

-0%

Bid11.1

Ask13.6

volume0

Intrest3

Strike

105

Last Price1Nov 02, 2026

Change

-0%

Bid0.55

Ask0.95

volume0

Intrest16

Last Price-

Change

Bid10.1

Ask12.2

volume0

Intrest0

Strike

106

Last Price2.4Oct 15, 2026

Change

-0%

Bid0.7

Ask1.2

volume0

Intrest9

Last Price12.73Oct 16, 2026

Change

-0%

Bid9.4

Ask11.9

volume0

Intrest1

Strike

107

Last Price1.45Nov 03, 2026

Change

0.86145.76%

Bid0.75

Ask1.3

volume1

Intrest6

Last Price18.05Oct 05, 2026

Change

-0%

Bid8.5

Ask11.1

volume0

Intrest1

Strike

108

Last Price1.15Nov 03, 2026

Change

0.5532.35%

Bid1

Ask2.1

volume23

Intrest9

Last Price8.91Oct 16, 2026

Change

-0%

Bid7.8

Ask10.3

volume0

Intrest1

Strike

109

Last Price1.34Nov 03, 2026

Change

0.5629.47%

Bid0.25

Ask1.85

volume6

Intrest33

Last Price7.53Nov 02, 2026

Change

-0%

Bid7.1

Ask9.5

volume0

Intrest6

Strike

110

Last Price1.75Nov 03, 2026

Change

0.7530%

Bid0.4

Ask2

volume42

Intrest310

Last Price7.68Nov 02, 2026

Change

-0%

Bid6.9

Ask8.8

volume0

Intrest4

Strike

111

Last Price1.7Nov 03, 2026

Change

0.2517.24%

Bid0.8

Ask2.95

volume18

Intrest61

Last Price26Oct 29, 2026

Change

-0%

Bid5.9

Ask7.5

volume0

Intrest633

Strike

112

Last Price2.4Nov 03, 2026

Change

0.927.27%

Bid2

Ask2.75

volume1

Intrest21

Last Price17.6Oct 30, 2026

Change

-0%

Bid5.1

Ask7

volume0

Intrest14

Strike

113

Last Price2.5Nov 03, 2026

Change

0.14.17%

Bid2.1

Ask3.1

volume1

Intrest74

Last Price5.6Nov 03, 2026

Change

4.9546.92%

Bid4.9

Ask5.9

volume1

Intrest63

Strike

114

Last Price4.8Nov 02, 2026

Change

-0%

Bid2.05

Ask3.5

volume0

Intrest245

Last Price5.25Nov 03, 2026

Change

0.255%

Bid4

Ask5.3

volume1

Intrest72

Strike

115

Last Price3.02Nov 03, 2026

Change

0.9824.5%

Bid2.65

Ask3.9

volume3

Intrest69

Last Price4.1Nov 03, 2026

Change

0.48.89%

Bid3.6

Ask5.6

volume27

Intrest591

Strike

116

Last Price0.66Oct 29, 2026

Change

-0%

Bid3.4

Ask4.8

volume0

Intrest3

Last Price4.5Nov 03, 2026

Change

0.37.14%

Bid3.2

Ask4.5

volume3

Intrest40

Strike

117

Last Price4.3Nov 03, 2026

Change

1.134.37%

Bid3.1

Ask4.9

volume25

Intrest65

Last Price3.33Nov 02, 2026

Change

-0%

Bid3

Ask4.1

volume0

Intrest68

Strike

118

Last Price4.9Nov 02, 2026

Change

-0%

Bid3.8

Ask6.5

volume0

Intrest57

Last Price3.85Nov 02, 2026

Change

-0%

Bid2.4

Ask4.6

volume0

Intrest25

Strike

119

Last Price5.5Nov 02, 2026

Change

-0%

Bid4.3

Ask7.2

volume0

Intrest27

Last Price2.65Nov 03, 2026

Change

0.051.85%

Bid1.35

Ask3.2

volume51

Intrest74

Strike

120

Last Price5.51Nov 03, 2026

Change

2.2929.36%

Bid5

Ask7.1

volume2

Intrest96

Last Price3Nov 03, 2026

Change

0.154.76%

Bid1.95

Ask2.65

volume2

Intrest7

Strike

121

Last Price0.6Oct 28, 2026

Change

-0%

Bid6.2

Ask7.4

volume0

Intrest6

Last Price1.8Nov 03, 2026

Change

0.314.29%

Bid0.75

Ask2.2

volume16

Intrest263

Strike

122

Last Price9Nov 02, 2026

Change

-0%

Bid7

Ask8

volume0

Intrest21

Last Price1.7Nov 03, 2026

Change

1.241.38%

Bid1.25

Ask2.1

volume23

Intrest30

Strike

123

Last Price7.8Nov 03, 2026

Change

1.1512.85%

Bid7.5

Ask8.8

volume3

Intrest10

Last Price1.66Nov 03, 2026

Change

1.3444.67%

Bid0.25

Ask1.7

volume21

Intrest5

Strike

124

Last Price1.85Oct 29, 2026

Change

-0%

Bid8.3

Ask9.9

volume0

Intrest3

Last Price1.05Nov 03, 2026

Change

0.3424.46%

Bid1

Ask1.6

volume91

Intrest48

Strike

125

Last Price10.5Nov 03, 2026

Change

1.4512.13%

Bid8.9

Ask10.4

volume11

Intrest51

Last Price1.05Nov 03, 2026

Change

1.0550%

Bid0.75

Ask1.35

volume7

Intrest22

Strike

126

Last Price10.5Nov 03, 2026

Change

3.856.72%

Bid9.7

Ask11.7

volume2

Intrest92

Last Price1.15Nov 03, 2026

Change

0.5532.35%

Bid0.65

Ask1.3

volume30

Intrest34

Strike

127

Last Price11.3Nov 03, 2026

Change

1.29.6%

Bid10.4

Ask12.6

volume1

Intrest10

Last Price0.7Nov 03, 2026

Change

0.2526.32%

Bid-

Ask1.05

volume35

Intrest62

Strike

128

Last Price10.2Nov 02, 2026

Change

-0%

Bid11.3

Ask13.7

volume0

Intrest5

Last Price0.85Nov 02, 2026

Change

-0%

Bid-

Ask1.2

volume0

Intrest24

Strike

129

Last Price12.69Nov 03, 2026

Change

0.695.75%

Bid12.2

Ask14.5

volume1

Intrest57

Last Price0.6Nov 03, 2026

Change

0.1520%

Bid0.3

Ask0.75

volume64

Intrest90

Strike

130

Last Price15.08Nov 03, 2026

Change

7.2893.33%

Bid13.1

Ask15.4

volume1

Intrest91

Last Price0.65Nov 03, 2026

Change

0.3535%

Bid0.1

Ask0.55

volume108

Intrest3

Strike

131

Last Price13.9Nov 03, 2026

Change

2.4521.4%

Bid14

Ask16.2

volume1

Intrest12

Last Price0.61Nov 03, 2026

Change

0.7655.47%

Bid0.1

Ask1.15

volume1

Intrest57

Strike

132

Last Price17.36Nov 02, 2026

Change

-0%

Bid15.1

Ask17.2

volume0

Intrest12

Last Price0.5Nov 03, 2026

Change

0.550%

Bid0.1

Ask0.8

volume10

Intrest49

Strike

133

Last Price10.7Oct 30, 2026

Change

-0%

Bid15.6

Ask18.2

volume0

Intrest10

Last Price1.35Oct 30, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest14

Strike

134

Last Price17.2Nov 03, 2026

Change

12.2244%

Bid16.9

Ask19.2

volume1

Intrest4

Last Price0.2Nov 03, 2026

Change

0.2656.52%

Bid-

Ask0.35

volume9

Intrest177

Strike

135

Last Price20.6Nov 02, 2026

Change

-0%

Bid17.5

Ask19.9

volume0

Intrest259

Last Price1.35Oct 30, 2026

Change

-0%

Bid-

Ask2.25

volume0

Intrest17

Strike

136

Last Price7.9Oct 29, 2026

Change

-0%

Bid18.4

Ask21.2

volume0

Intrest2

Last Price0.74Nov 02, 2026

Change

-0%

Bid-

Ask2.25

volume0

Intrest5

Strike

137

Last Price17.17Nov 02, 2026

Change

-0%

Bid19.4

Ask22

volume0

Intrest7

Last Price0.25Nov 02, 2026

Change

-0%

Bid-

Ask2.25

volume0

Intrest5

Strike

138

Last Price18.12Nov 02, 2026

Change

-0%

Bid20.4

Ask23

volume0

Intrest2

Last Price2.65Oct 30, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest3

Strike

139

Last Price16.2Oct 30, 2026

Change

-0%

Bid21.4

Ask24

volume0

Intrest2

Last Price0.07Nov 02, 2026

Change

-0%

Bid-

Ask1.3

volume0

Intrest151

Strike

140

Last Price12.75Oct 30, 2026

Change

-0%

Bid22.3

Ask24.7

volume0

Intrest247

Last Price0.2Nov 03, 2026

Change

0.0416.67%

Bid-

Ask0.5

volume1

Intrest9

Strike

141

Last Price-

Change

Bid23.3

Ask26

volume0

Intrest0

Last Price2.95Oct 27, 2026

Change

-0%

Bid-

Ask1.35

volume0

Intrest3

Strike

142

Last Price17.6Oct 30, 2026

Change

-0%

Bid24.3

Ask27

volume0

Intrest9

Last Price1.55Oct 29, 2026

Change

-0%

Bid-

Ask1.35

volume0

Intrest26

Strike

143

Last Price9.5Oct 28, 2026

Change

-0%

Bid25.3

Ask28

volume0

Intrest6

Last Price2.23Oct 30, 2026

Change

-0%

Bid-

Ask1.35

volume0

Intrest61

Strike

144

Last Price-

Change

Bid26.3

Ask29

volume0

Intrest0

Last Price0.15Nov 02, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest113

Strike

145

Last Price-

Change

Bid27.3

Ask30

volume0

Intrest0

Last Price2.93Oct 27, 2026

Change

-0%

Bid-

Ask1.95

volume0

Intrest2

Strike

146

Last Price12.6Oct 27, 2026

Change

-0%

Bid28.3

Ask30.9

volume0

Intrest10

Last Price2.5Oct 29, 2026

Change

-0%

Bid-

Ask0.55

volume0

Intrest32

Strike

147

Last Price-

Change

Bid29.3

Ask32

volume0

Intrest0

Last Price1.35Oct 29, 2026

Change

-0%

Bid-

Ask1.35

volume0

Intrest23

Strike

148

Last Price-

Change

Bid30.3

Ask33

volume0

Intrest0

Last Price1.15Oct 29, 2026

Change

-0%

Bid-

Ask1.35

volume0

Intrest40

Strike

149

Last Price-

Change

Bid31.3

Ask34

volume0

Intrest0

Last Price0.05Nov 03, 2026

Change

0.5791.94%

Bid-

Ask1.45

volume1

Intrest108

Strike

150

Last Price-

Change

Bid32.3

Ask34.7

volume0

Intrest0

Last Price1.13Oct 29, 2026

Change

-0%

Bid-

Ask1.35

volume0

Intrest102

Strike

152.5

Last Price-

Change

Bid34.8

Ask37.5

volume0

Intrest0

Last Price1.13Oct 27, 2026

Change

-0%

Bid-

Ask1.15

volume0

Intrest463

Strike

155

Last Price-

Change

Bid37.3

Ask40

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.15

volume0

Intrest0

Strike

157.5

Last Price-

Change

Bid39.8

Ask42.5

volume0

Intrest0

Last Price0.3Oct 29, 2026

Change

-0%

Bid-

Ask2.15

volume0

Intrest181

Strike

160

Last Price-

Change

Bid42.3

Ask45

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.15

volume0

Intrest0

Strike

162.5

Last Price-

Change

Bid44.8

Ask47.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.55

volume0

Intrest0

Strike

165

Last Price-

Change

Bid47.3

Ask50

volume0

Intrest0

Rubrik Inc Option Chain

Rubrik Options