$68.19
-3.26-4.56%
In chiusura: Jun 12, 5:00 PM EST
$68.39
0.200.29%
Post-mercato: 7:39 PM EST
Rubrik Inc Catena di Opzioni
RBRKNYSE
Fusioni e acquisizioni: Strata.io was acquired by Rubrik (RBRK) on Tuesday, June 9, 2026
Rubrik (NYSE:RBRK) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Rubrik a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Rubrik..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid37.2
Ask40.2
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price39.6Jun 05, 2026
Change
-0%
Bid32.5
Ask35
volume0
Intrest2
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price26.58May 27, 2026
Change
-0%
Bid27.4
Ask30
volume0
Intrest4
Strike
40
40
Last Price0.06Jun 12, 2026
Change
-0%
Bid-
Ask2.15
volume7
Intrest24
Last Price-
Change
-
Bid26.4
Ask29
volume0
Intrest0
Strike
41
41
Last Price0.2Jun 12, 2026
Change
0.14233.33%
Bid-
Ask2.15
volume15
Intrest45
Last Price31.4Jun 10, 2026
Change
-0%
Bid25.4
Ask28
volume0
Intrest3
Strike
42
42
Last Price0.06Jun 12, 2026
Change
-0%
Bid-
Ask2.15
volume8
Intrest37
Last Price-
Change
-
Bid24.4
Ask27
volume0
Intrest0
Strike
43
43
Last Price0.06Jun 12, 2026
Change
-0%
Bid-
Ask2.15
volume2
Intrest23
Last Price-
Change
-
Bid23.4
Ask26
volume0
Intrest0
Strike
44
44
Last Price0.06Jun 12, 2026
Change
0.0114.29%
Bid-
Ask2.15
volume23
Intrest23
Last Price-
Change
-
Bid22.4
Ask25
volume0
Intrest0
Strike
45
45
Last Price0.06Jun 12, 2026
Change
0.1266.67%
Bid-
Ask2.15
volume3
Intrest12
Last Price24.28Jun 09, 2026
Change
-0%
Bid21.4
Ask24
volume0
Intrest3
Strike
46
46
Last Price0.06Jun 12, 2026
Change
0.0114.29%
Bid-
Ask2.15
volume2
Intrest6
Last Price23.3Jun 09, 2026
Change
-0%
Bid20.5
Ask23
volume0
Intrest2
Strike
47
47
Last Price0.59May 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Last Price-
Change
-
Bid19.9
Ask22.5
volume0
Intrest0
Strike
47.5
47.5
Last Price0.06Jun 12, 2026
Change
-0%
Bid-
Ask2.15
volume12
Intrest3
Last Price15.52May 11, 2026
Change
-0%
Bid19.5
Ask22
volume0
Intrest1
Strike
48
48
Last Price0.06Jun 12, 2026
Change
-0%
Bid-
Ask2.15
volume8
Intrest13
Last Price-
Change
-
Bid18.9
Ask21.5
volume0
Intrest0
Strike
48.5
48.5
Last Price0.06Jun 12, 2026
Change
-
Bid-
Ask2.15
volume1
Intrest0
Last Price14.68May 11, 2026
Change
-0%
Bid18.4
Ask21
volume0
Intrest1
Strike
49
49
Last Price0.06Jun 12, 2026
Change
0.5990.77%
Bid-
Ask2.15
volume3
Intrest6
Last Price19.65Jun 09, 2026
Change
-0%
Bid17.9
Ask20.5
volume0
Intrest1
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price20.19Jun 12, 2026
Change
0.492.37%
Bid17.4
Ask20
volume2
Intrest2
Strike
50
50
Last Price0.05Jun 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest133
Last Price19.55Jun 11, 2026
Change
-0%
Bid16.5
Ask19
volume0
Intrest1
Strike
51
51
Last Price1.15Jun 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price22.39Jun 10, 2026
Change
-0%
Bid15.4
Ask18
volume0
Intrest13
Strike
52
52
Last Price0.95May 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price21.42Jun 10, 2026
Change
-0%
Bid14.5
Ask17
volume0
Intrest2
Strike
53
53
Last Price0.19Jun 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest81
Last Price16.63Jun 11, 2026
Change
-0%
Bid13.4
Ask16
volume0
Intrest2
Strike
54
54
Last Price1.05Jun 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price15.66Jun 11, 2026
Change
-0%
Bid12.7
Ask14.9
volume0
Intrest18
Strike
55
55
Last Price0.05Jun 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest56
Last Price-
Change
-
Bid11.6
Ask14
volume0
Intrest0
Strike
56
56
Last Price0.1Jun 12, 2026
Change
0.5584.62%
Bid-
Ask2.15
volume1
Intrest3
Last Price16.1Jun 10, 2026
Change
-0%
Bid10.6
Ask13
volume0
Intrest8
Strike
57
57
Last Price0.1Jun 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest62
Last Price15.2Jun 10, 2026
Change
-0%
Bid9.6
Ask11.5
volume0
Intrest40
Strike
58
58
Last Price0.05Jun 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest22
Last Price11Jun 09, 2026
Change
-0%
Bid8.6
Ask11
volume0
Intrest3
Strike
59
59
Last Price0.1Jun 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Last Price8.64Jun 12, 2026
Change
4.5234.35%
Bid7.4
Ask9.7
volume6
Intrest12
Strike
60
60
Last Price0.05Jun 10, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest122
Last Price12.8Jun 05, 2026
Change
-0%
Bid6.9
Ask8.9
volume0
Intrest12
Strike
61
61
Last Price0.2Jun 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Last Price19.7Jun 02, 2026
Change
-0%
Bid5.9
Ask7.9
volume0
Intrest7
Strike
62
62
Last Price0.05Jun 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest39
Last Price5.75Jun 12, 2026
Change
1.5521.23%
Bid4.7
Ask6.9
volume4
Intrest30
Strike
63
63
Last Price0.28Jun 12, 2026
Change
0.18180%
Bid-
Ask2.15
volume2
Intrest31
Last Price7.3Jun 09, 2026
Change
-0%
Bid3.6
Ask6
volume0
Intrest72
Strike
64
64
Last Price0.05Jun 12, 2026
Change
0.280%
Bid-
Ask2.15
volume1
Intrest43
Last Price3.3Jun 12, 2026
Change
3.7653.26%
Bid2.65
Ask4.5
volume1
Intrest51
Strike
65
65
Last Price0.04Jun 12, 2026
Change
0.0120%
Bid-
Ask2.15
volume11
Intrest184
Last Price3.24Jun 12, 2026
Change
0.5514.51%
Bid1.95
Ask3.5
volume2
Intrest18
Strike
66
66
Last Price0.13Jun 12, 2026
Change
0.4577.59%
Bid-
Ask1.45
volume24
Intrest85
Last Price1.77Jun 12, 2026
Change
2.8561.69%
Bid0.75
Ask2.25
volume41
Intrest6
Strike
67
67
Last Price0.13Jun 12, 2026
Change
0.1655.17%
Bid-
Ask0.35
volume26
Intrest50
Last Price0.4Jun 12, 2026
Change
4.0591.01%
Bid-
Ask1.45
volume2
Intrest48
Strike
68
68
Last Price0.26Jun 12, 2026
Change
0.2448%
Bid-
Ask0.6
volume220
Intrest81
Last Price0.6Jun 12, 2026
Change
162.5%
Bid-
Ask0.75
volume18
Intrest66
Strike
69
69
Last Price0.93Jun 12, 2026
Change
0.3728.46%
Bid0.5
Ask1.25
volume22
Intrest69
Last Price0.05Jun 12, 2026
Change
2.4598%
Bid-
Ask1.95
volume47
Intrest212
Strike
70
70
Last Price1.79Jun 12, 2026
Change
0.7572.12%
Bid1.05
Ask2.4
volume50
Intrest221
Last Price0.05Jun 12, 2026
Change
2.0597.62%
Bid-
Ask1.35
volume49
Intrest227
Strike
71
71
Last Price2.25Jun 12, 2026
Change
0.7550%
Bid1.7
Ask3.3
volume32
Intrest460
Last Price0.18Jun 12, 2026
Change
1.1786.67%
Bid-
Ask1.95
volume21
Intrest379
Strike
72
72
Last Price2.5Jun 12, 2026
Change
0.4521.95%
Bid2.55
Ask4.4
volume1
Intrest75
Last Price0.09Jun 12, 2026
Change
0.7389.02%
Bid-
Ask0.6
volume2
Intrest76
Strike
73
73
Last Price4.42Jun 12, 2026
Change
1.5654.55%
Bid3.6
Ask5.2
volume4
Intrest139
Last Price0.05Jun 12, 2026
Change
0.6592.86%
Bid-
Ask2.15
volume10
Intrest274
Strike
74
74
Last Price4.25Jun 12, 2026
Change
1.4250.18%
Bid4.4
Ask6.4
volume6
Intrest10
Last Price0.08Jun 12, 2026
Change
0.2273.33%
Bid-
Ask2.15
volume84
Intrest505
Strike
75
75
Last Price6.68Jun 12, 2026
Change
2.5762.53%
Bid5.7
Ask7.4
volume18
Intrest31
Last Price0.09Jun 12, 2026
Change
0.1155%
Bid-
Ask0.55
volume16
Intrest116
Strike
76
76
Last Price7.7Jun 12, 2026
Change
0.131.66%
Bid6.5
Ask8.4
volume260
Intrest250
Last Price0.03Jun 12, 2026
Change
0.1482.35%
Bid-
Ask0.05
volume11
Intrest215
Strike
77
77
Last Price8.55Jun 12, 2026
Change
2.7547.41%
Bid7.5
Ask9.4
volume2
Intrest37
Last Price0.03Jun 12, 2026
Change
0.3792.5%
Bid-
Ask0.05
volume38
Intrest183
Strike
78
78
Last Price9.3Jun 12, 2026
Change
3.355%
Bid8.5
Ask10.4
volume7
Intrest5
Last Price0.04Jun 12, 2026
Change
0.0120%
Bid-
Ask2.15
volume1
Intrest229
Strike
79
79
Last Price10.3Jun 11, 2026
Change
-0%
Bid9
Ask11.4
volume0
Intrest4
Last Price0.03Jun 12, 2026
Change
0.0240%
Bid-
Ask0.05
volume15
Intrest410
Strike
80
80
Last Price9Jun 11, 2026
Change
-0%
Bid10.7
Ask12.4
volume0
Intrest14
Last Price0.05Jun 12, 2026
Change
0.0654.55%
Bid-
Ask0.05
volume2
Intrest80
Strike
81
81
Last Price6.5Jun 02, 2026
Change
-0%
Bid11.5
Ask13.3
volume0
Intrest1
Last Price0.05Jun 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest72
Strike
82
82
Last Price13.4Jun 12, 2026
Change
2.2520.18%
Bid12.5
Ask14.5
volume2
Intrest0
Last Price0.19Jun 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest45
Strike
83
83
Last Price11.26Jun 10, 2026
Change
-0%
Bid13.1
Ask15.4
volume0
Intrest0
Last Price0.39Jun 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest44
Strike
84
84
Last Price13.03Jun 11, 2026
Change
-0%
Bid14.6
Ask16.4
volume0
Intrest0
Last Price0.09Jun 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest104
Strike
85
85
Last Price14.17Jun 11, 2026
Change
-0%
Bid15
Ask17.4
volume0
Intrest0
Last Price0.05Jun 12, 2026
Change
0.3286.49%
Bid-
Ask2.15
volume1
Intrest20
Strike
86
86
Last Price14.83Jun 11, 2026
Change
-0%
Bid16.6
Ask18.4
volume0
Intrest0
Last Price0.05Jun 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest102
Strike
87
87
Last Price15.95Jun 11, 2026
Change
-0%
Bid17
Ask19.5
volume0
Intrest0
Last Price0.38Jun 10, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest74
Strike
88
88
Last Price18.88Jun 12, 2026
Change
2.4314.77%
Bid18.5
Ask20.5
volume2
Intrest0
Last Price0.01Jun 12, 2026
Change
0.190.91%
Bid-
Ask2.1
volume1
Intrest90
Strike
89
89
Last Price20.4Jun 12, 2026
Change
3.420%
Bid19.5
Ask21.3
volume4
Intrest0
Last Price0.03Jun 12, 2026
Change
0.02200%
Bid-
Ask0.05
volume4
Intrest392
Strike
90
90
Last Price21.45Jun 12, 2026
Change
316.26%
Bid20.5
Ask22.3
volume2
Intrest0
Last Price2.99Jun 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest37
Strike
91
91
Last Price19.4Jun 10, 2026
Change
-0%
Bid21.7
Ask23.2
volume0
Intrest0
Last Price0.17Jun 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest28
Strike
92
92
Last Price20.9Jun 11, 2026
Change
-0%
Bid22.6
Ask24.4
volume0
Intrest0
Last Price0.15Jun 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest24
Strike
93
93
Last Price21.5Jun 10, 2026
Change
-0%
Bid23.7
Ask25.5
volume0
Intrest0
Last Price0.04Jun 12, 2026
Change
0.0120%
Bid-
Ask2.15
volume1
Intrest44
Strike
94
94
Last Price25.5Jun 12, 2026
Change
3.113.84%
Bid24.6
Ask26.3
volume4
Intrest0
Last Price0.02Jun 11, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest205
Strike
95
95
Last Price26.6Jun 12, 2026
Change
3.1513.43%
Bid25.6
Ask27.6
volume2
Intrest0
Last Price0.05Jun 05, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest14
Strike
96
96
Last Price-
Change
-
Bid26
Ask28.7
volume0
Intrest0
Last Price1.97Jun 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
97
97
Last Price-
Change
-
Bid26.6
Ask30.1
volume0
Intrest0
Last Price1.75Jun 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
98
98
Last Price-
Change
-
Bid27.6
Ask31.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid28.6
Ask32.4
volume0
Intrest0
Last Price0.05Jun 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest136
Strike
100
100
Last Price-
Change
-
Bid29.7
Ask33
volume0
Intrest0
Last Price1.87Jun 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
101
101
Last Price-
Change
-
Bid30.8
Ask34.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid31.6
Ask35.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid32.8
Ask35.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid33.8
Ask37.2
volume0
Intrest0
Last Price0.1Jun 05, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest50
Strike
105
105
Last Price-
Change
-
Bid34.8
Ask38.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid35.8
Ask39
volume0
Intrest0
Last Price0.4Jun 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid36.6
Ask40.2
volume0
Intrest0
Last Price1.2Jun 04, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest2
Strike
108
108
Last Price-
Change
-
Bid37.9
Ask40.9
volume0
Intrest0
Last Price0.1Jun 05, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest21
Strike
109
109
Last Price-
Change
-
Bid38.8
Ask41.6
volume0
Intrest0
Last Price0.05Jun 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest47
Strike
110
110
Last Price-
Change
-
Bid39.6
Ask43.2
volume0
Intrest0