$106.71
-1.12-1.04%
In chiusura: Sep 18, 5:00 PM EST
$106.70
-0.01-0.01%
Post-mercato: 7:42 PM EST
Rubrik Inc Catena di Opzioni
RBRKNYSE
Rubrik Options
View Rubrik (RBRK) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.28
P/C Ratio (OI)
0.33
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid60
Ask63.4
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price44.9Aug 26, 2026
Change
-0%
Bid55
Ask58.5
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price48.96Sep 18, 2026
Change
2.836.13%
Bid49.5
Ask53.4
volume5
Intrest15
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid45
Ask48.4
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price35.07Aug 28, 2026
Change
-0%
Bid39.9
Ask43.5
volume0
Intrest1
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price17Sep 02, 2026
Change
-0%
Bid34.5
Ask38.5
volume0
Intrest5
Strike
70
70
Last Price0.09Sep 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid33.9
Ask37.5
volume0
Intrest0
Strike
71
71
Last Price0.85Aug 17, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest2
Last Price-
Change
-
Bid33
Ask36.5
volume0
Intrest0
Strike
72
72
Last Price0.41Sep 10, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest5
Last Price-
Change
-
Bid32
Ask35.5
volume0
Intrest0
Strike
73
73
Last Price0.57Sep 14, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Last Price-
Change
-
Bid31.2
Ask34.5
volume0
Intrest0
Strike
74
74
Last Price0.6Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price14.45Sep 01, 2026
Change
-0%
Bid30
Ask33.1
volume0
Intrest2
Strike
75
75
Last Price0.45Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid29
Ask32.5
volume0
Intrest0
Strike
76
76
Last Price0.18Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Last Price-
Change
-
Bid28
Ask31.5
volume0
Intrest0
Strike
77
77
Last Price0.4Sep 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price10.77Sep 02, 2026
Change
-0%
Bid27.3
Ask30.3
volume0
Intrest1
Strike
78
78
Last Price0.67Sep 14, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest68
Last Price25.55Sep 18, 2026
Change
0.10.39%
Bid26.3
Ask29.3
volume5
Intrest2
Strike
79
79
Last Price0.85Sep 11, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest28
Last Price25.07Sep 18, 2026
Change
5.2726.62%
Bid25.3
Ask28.3
volume40
Intrest5
Strike
80
80
Last Price0.05Sep 18, 2026
Change
0.1777.27%
Bid-
Ask0.1
volume1
Intrest26
Last Price15.55Aug 28, 2026
Change
-0%
Bid24.3
Ask27.1
volume0
Intrest1
Strike
81
81
Last Price0.6Sep 14, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest9
Last Price25.11Sep 18, 2026
Change
18.71292.34%
Bid23.2
Ask25.9
volume1
Intrest14
Strike
82
82
Last Price0.1Sep 15, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest11
Last Price15Aug 28, 2026
Change
-0%
Bid22.2
Ask25.3
volume0
Intrest2
Strike
83
83
Last Price0.11Sep 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price4.8Sep 11, 2026
Change
-0%
Bid21
Ask24.5
volume0
Intrest5
Strike
84
84
Last Price0.3Sep 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Last Price5.87Sep 11, 2026
Change
-0%
Bid20.2
Ask23.5
volume0
Intrest15
Strike
85
85
Last Price0.32Sep 14, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest33
Last Price12.33Aug 28, 2026
Change
-0%
Bid19
Ask22.6
volume0
Intrest4
Strike
86
86
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest62
Last Price15.47Sep 17, 2026
Change
-0%
Bid18.3
Ask21.3
volume0
Intrest3
Strike
87
87
Last Price0.31Sep 16, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest30
Last Price20.2Aug 27, 2026
Change
-0%
Bid16.8
Ask20.5
volume0
Intrest2
Strike
88
88
Last Price0.2Sep 17, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest28
Last Price-
Change
-
Bid15.9
Ask19.5
volume0
Intrest0
Strike
89
89
Last Price0.45Sep 15, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest62
Last Price10.46Sep 14, 2026
Change
-0%
Bid15.3
Ask18
volume0
Intrest13
Strike
90
90
Last Price0.11Sep 17, 2026
Change
-0%
Bid0.05
Ask1.05
volume0
Intrest71
Last Price15.5Sep 18, 2026
Change
3.3627.68%
Bid14.3
Ask17.2
volume1
Intrest4
Strike
91
91
Last Price0.85Sep 15, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest46
Last Price8.5Sep 15, 2026
Change
-0%
Bid13.4
Ask16.3
volume0
Intrest8
Strike
92
92
Last Price0.98Sep 15, 2026
Change
-0%
Bid0.05
Ask0.55
volume0
Intrest23
Last Price10.1Sep 17, 2026
Change
-0%
Bid12.4
Ask15.2
volume0
Intrest2
Strike
93
93
Last Price0.31Sep 17, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest12
Last Price11.18Sep 17, 2026
Change
-0%
Bid12.1
Ask13.8
volume0
Intrest6
Strike
94
94
Last Price0.35Sep 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest24
Last Price11.89Sep 18, 2026
Change
0.75.56%
Bid11.3
Ask12.6
volume4
Intrest34
Strike
95
95
Last Price0.3Sep 18, 2026
Change
0.457.14%
Bid0.05
Ask0.4
volume5
Intrest43
Last Price9.05Sep 18, 2026
Change
0.656.7%
Bid9.8
Ask11.9
volume1
Intrest71
Strike
96
96
Last Price0.55Sep 17, 2026
Change
-0%
Bid0.05
Ask1
volume0
Intrest47
Last Price8.9Sep 18, 2026
Change
2.948.33%
Bid8.7
Ask11.1
volume1
Intrest13
Strike
97
97
Last Price0.45Sep 18, 2026
Change
0.230.77%
Bid0.25
Ask1
volume45
Intrest28
Last Price8.7Sep 18, 2026
Change
1.927.94%
Bid8
Ask10.2
volume12
Intrest24
Strike
98
98
Last Price0.7Sep 18, 2026
Change
-0%
Bid0.25
Ask0.9
volume12
Intrest56
Last Price5.57Sep 17, 2026
Change
-0%
Bid7
Ask9.4
volume0
Intrest8
Strike
99
99
Last Price0.95Sep 18, 2026
Change
0.19.52%
Bid0.5
Ask0.95
volume15
Intrest8
Last Price6.91Sep 18, 2026
Change
2.3925.7%
Bid6.9
Ask8.5
volume24
Intrest116
Strike
100
100
Last Price0.94Sep 18, 2026
Change
0.1412.96%
Bid0.7
Ask1
volume24
Intrest55
Last Price5.04Sep 18, 2026
Change
0.387.01%
Bid6.2
Ask7.8
volume6
Intrest14
Strike
101
101
Last Price1.45Sep 18, 2026
Change
0.216%
Bid0.9
Ask2.25
volume13
Intrest19
Last Price6.03Sep 18, 2026
Change
0.8712.61%
Bid4.6
Ask7
volume1
Intrest27
Strike
102
102
Last Price1.3Sep 18, 2026
Change
0.423.53%
Bid1.15
Ask1.8
volume3
Intrest20
Last Price4Sep 18, 2026
Change
0.6914.71%
Bid3.6
Ask6.3
volume69
Intrest128
Strike
103
103
Last Price1.9Sep 18, 2026
Change
0.137.34%
Bid1.45
Ask2.5
volume3
Intrest23
Last Price5.27Sep 18, 2026
Change
0.437.54%
Bid4
Ask5.5
volume44
Intrest41
Strike
104
104
Last Price2.4Sep 18, 2026
Change
0.314.29%
Bid1.85
Ask2.85
volume35
Intrest21
Last Price4.05Sep 18, 2026
Change
1.4526.36%
Bid3.7
Ask4.2
volume90
Intrest229
Strike
105
105
Last Price2.46Sep 18, 2026
Change
0.041.6%
Bid1.95
Ask2.95
volume99
Intrest23
Last Price3.85Sep 18, 2026
Change
1.8592.5%
Bid3.1
Ask4.3
volume9
Intrest6
Strike
106
106
Last Price4.64Sep 18, 2026
Change
1.5449.68%
Bid2.5
Ask3.7
volume10
Intrest24
Last Price2.9Sep 18, 2026
Change
1.229.27%
Bid1.7
Ask3.5
volume36
Intrest11
Strike
107
107
Last Price5.15Sep 18, 2026
Change
1.7953.27%
Bid3.1
Ask4.4
volume23
Intrest10
Last Price2.6Sep 18, 2026
Change
1.1731.03%
Bid2.15
Ask3.1
volume33
Intrest153
Strike
108
108
Last Price4.02Sep 18, 2026
Change
0.236.07%
Bid3.8
Ask4.9
volume17
Intrest12
Last Price1.53Sep 18, 2026
Change
1.9756.29%
Bid1.3
Ask2.85
volume1
Intrest8
Strike
109
109
Last Price6.92Sep 18, 2026
Change
-
Bid3.8
Ask6.2
volume10
Intrest0
Last Price2Sep 18, 2026
Change
1.2137.69%
Bid1.7
Ask2.3
volume71
Intrest1045
Strike
110
110
Last Price4.7Sep 17, 2026
Change
-0%
Bid4.2
Ask6.4
volume0
Intrest1
Last Price2.7Sep 17, 2026
Change
-0%
Bid0.6
Ask2.4
volume0
Intrest26
Strike
111
111
Last Price5.9Sep 17, 2026
Change
-0%
Bid5.1
Ask7.1
volume0
Intrest7
Last Price1.1Sep 18, 2026
Change
1.150%
Bid0.65
Ask1.95
volume14
Intrest9
Strike
112
112
Last Price-
Change
-
Bid5.8
Ask7.8
volume0
Intrest0
Last Price1.4Sep 18, 2026
Change
0.118.53%
Bid1
Ask1.4
volume301
Intrest3
Strike
113
113
Last Price-
Change
-
Bid5.8
Ask8.3
volume0
Intrest0
Last Price1.33Sep 16, 2026
Change
-0%
Bid0.2
Ask1.35
volume0
Intrest23
Strike
114
114
Last Price-
Change
-
Bid7.4
Ask9.9
volume0
Intrest0
Last Price1Sep 18, 2026
Change
0.533.33%
Bid0.6
Ask1.1
volume110
Intrest326
Strike
115
115
Last Price-
Change
-
Bid8.3
Ask10.2
volume0
Intrest0
Last Price0.9Sep 18, 2026
Change
0.1211.76%
Bid0.3
Ask1
volume123
Intrest16
Strike
116
116
Last Price-
Change
-
Bid9
Ask11
volume0
Intrest0
Last Price1Sep 17, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest5
Strike
117
117
Last Price-
Change
-
Bid9.8
Ask11.9
volume0
Intrest0
Last Price0.75Sep 17, 2026
Change
-0%
Bid0.05
Ask1.4
volume0
Intrest3
Strike
118
118
Last Price13.7Sep 18, 2026
Change
0.75.38%
Bid10.7
Ask12.7
volume2
Intrest2
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid11.6
Ask13.8
volume0
Intrest0
Last Price0.44Sep 18, 2026
Change
0.0612%
Bid0.3
Ask0.6
volume25
Intrest208
Strike
120
120
Last Price15Sep 18, 2026
Change
2.7222.15%
Bid12.9
Ask14.6
volume5
Intrest6
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid13.5
Ask15.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid14.5
Ask16.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid15.4
Ask17.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid16.4
Ask19
volume0
Intrest0
Last Price0.44Sep 17, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest3
Strike
125
125
Last Price38.55Sep 11, 2026
Change
-0%
Bid16.7
Ask20.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid18.1
Ask21
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid18.9
Ask21.9
volume0
Intrest0
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest53
Strike
130
130
Last Price-
Change
-
Bid21.7
Ask24.9
volume0
Intrest0
Last Price2.3Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
135
135
Last Price30.42Aug 27, 2026
Change
-0%
Bid26.5
Ask30.1
volume0
Intrest0
Last Price1.7Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
140
140
Last Price34.82Aug 27, 2026
Change
-0%
Bid31.6
Ask35.1
volume0
Intrest0
Last Price1.1Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
145
145
Last Price-
Change
-
Bid36.5
Ask40.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid41.7
Ask45.1
volume0
Intrest0
Last Price0.1Aug 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid46.8
Ask50.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid51.7
Ask55.1
volume0
Intrest0