Rubrik Options
View Rubrik (RBRK) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
Rango de ejercicio
55.0165.0
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price56.78Oct 15, 2026
Bid72.6
Ask75.3
volume0
Intrest12
Last Price-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Bid67.3
Ask70.7
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid62.6
Ask65.3
volume0
Intrest0
Last Price0.62Sep 14, 2026
Bid-
Ask2.15
volume0
Intrest2
Last Price40.57Oct 16, 2026
Bid57.1
Ask60.7
volume0
Intrest8
Last Price0.94Sep 15, 2026
Bid-
Ask1.25
volume0
Intrest1
Last Price-
Bid52.7
Ask55.3
volume0
Intrest0
Last Price1.67Sep 16, 2026
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Bid49.7
Ask52.3
volume0
Intrest0
Last Price0.93Sep 16, 2026
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Bid48.6
Ask51.3
volume0
Intrest0
Last Price0.98Sep 16, 2026
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Bid47.7
Ask50.4
volume0
Intrest0
Last Price0.39Oct 02, 2026
Bid-
Ask2.1
volume0
Intrest2
Last Price12.62Sep 11, 2026
Bid46.3
Ask49.7
volume0
Intrest1
Last Price0.65Sep 21, 2026
Bid-
Ask2.1
volume0
Intrest1
Last Price-
Bid45.7
Ask48.3
volume0
Intrest0
Last Price1.12Sep 17, 2026
Bid-
Ask2.1
volume0
Intrest1
Last Price-
Bid44.7
Ask47.3
volume0
Intrest0
Last Price0.3Sep 30, 2026
Bid-
Ask2.1
volume0
Intrest6
Last Price-
Bid43.7
Ask46.3
volume0
Intrest0
Last Price0.95Sep 21, 2026
Bid-
Ask2.1
volume0
Intrest2
Last Price29.4Oct 19, 2026
Bid42.6
Ask45.3
volume0
Intrest18
Last Price0.11Oct 09, 2026
Bid-
Ask2.1
volume0
Intrest5
Last Price-
Bid41.6
Ask44.3
volume0
Intrest0
Last Price-
Bid-
Ask2.1
volume0
Intrest0
Last Price14.82Sep 14, 2026
Bid40.7
Ask43.3
volume0
Intrest1
Last Price0.27Oct 02, 2026
Bid-
Ask2.05
volume0
Intrest1
Last Price-
Bid39.7
Ask42.3
volume0
Intrest0
Last Price0.98Sep 24, 2026
Bid-
Ask2.15
volume0
Intrest1
Last Price23.8Sep 25, 2026
Bid38.1
Ask41.7
volume0
Intrest1
Last Price0.85Sep 28, 2026
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Bid37.7
Ask40.3
volume0
Intrest0
Last Price0.35Oct 12, 2026
Bid-
Ask2.15
volume0
Intrest19
Last Price-
Bid36.6
Ask39.3
volume0
Intrest0
Last Price1.07Oct 22, 2026
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Bid35.7
Ask38.3
volume0
Intrest0
Last Price0.24Oct 05, 2026
Bid-
Ask2.15
volume0
Intrest9
Last Price16.4Sep 18, 2026
Bid34.6
Ask37.3
volume0
Intrest31
Last Price0.26Oct 05, 2026
Bid-
Ask1.75
volume0
Intrest6
Last Price34.87Oct 23, 2026
Bid33.6
Ask36.3
volume5
Intrest5
Last Price1.3Sep 29, 2026
Bid-
Ask1.95
volume0
Intrest5
Last Price21.51Oct 14, 2026
Bid32.6
Ask35.3
volume0
Intrest7
Last Price0.24Oct 20, 2026
Bid-
Ask2.15
volume0
Intrest36
Last Price10.2Sep 15, 2026
Bid31.6
Ask34.3
volume0
Intrest1
Last Price1.12Oct 22, 2026
Bid-
Ask2.15
volume0
Intrest85
Last Price18.06Sep 22, 2026
Bid30.6
Ask33.3
volume0
Intrest3
Last Price0.74Oct 19, 2026
Bid-
Ask2.15
volume0
Intrest8
Last Price18.4Sep 29, 2026
Bid29.6
Ask32.3
volume0
Intrest1
Last Price0.31Oct 19, 2026
Bid-
Ask2.15
volume0
Intrest4
Last Price15.77Sep 25, 2026
Bid28.6
Ask31.3
volume0
Intrest1
Last Price0.1Oct 23, 2026
Last Price11Oct 16, 2026
Bid27.6
Ask30.7
volume0
Intrest33
Last Price0.13Oct 22, 2026
Last Price23.55Oct 05, 2026
Bid26.8
Ask29.5
volume0
Intrest2
Last Price0.25Oct 22, 2026
Bid-
Ask1.65
volume0
Intrest150
Last Price12.54Oct 19, 2026
Bid25.6
Ask28.3
volume0
Intrest18
Last Price0.25Oct 22, 2026
Bid-
Ask1.85
volume0
Intrest20
Last Price11.78Oct 19, 2026
Bid24.6
Ask27.3
volume0
Intrest1
Last Price0.29Oct 23, 2026
Bid-
Ask0.6
volume3
Intrest20
Last Price-
Bid23.6
Ask26.5
volume0
Intrest0
Last Price0.51Oct 21, 2026
Bid-
Ask1.85
volume0
Intrest175
Last Price22.95Oct 23, 2026
Bid22.6
Ask25.4
volume2
Intrest23
Last Price0.03Oct 23, 2026
Bid-
Ask0.5
volume10
Intrest50
Last Price14.82Oct 02, 2026
Bid21.7
Ask24.4
volume0
Intrest21
Last Price0.1Oct 23, 2026
Bid-
Ask0.65
volume1
Intrest16
Last Price18.52Oct 07, 2026
Bid20.7
Ask23.4
volume0
Intrest14
Last Price0.66Oct 22, 2026
Bid-
Ask0.55
volume0
Intrest5
Last Price13.47Oct 21, 2026
Bid19.8
Ask22.5
volume0
Intrest1
Last Price0.79Oct 22, 2026
Bid-
Ask0.7
volume0
Intrest10
Last Price14.5Oct 09, 2026
Bid19
Ask21.5
volume0
Intrest1
Last Price0.91Oct 22, 2026
Bid-
Ask1.3
volume0
Intrest7
Last Price19.2Oct 23, 2026
Bid18.2
Ask20.5
volume21
Intrest109
Last Price0.3Oct 23, 2026
Bid-
Ask0.55
volume6
Intrest111
Last Price5.25Oct 15, 2026
Bid16.9
Ask19.6
volume0
Intrest2
Last Price0.48Oct 23, 2026
Bid-
Ask1.45
volume1
Intrest23
Last Price16.59Oct 23, 2026
Bid16.1
Ask18.7
volume1
Intrest3
Last Price1.32Oct 21, 2026
Last Price14.5Oct 23, 2026
Bid15.2
Ask17.8
volume1
Intrest1
Last Price0.45Oct 23, 2026
Bid0.35
Ask0.8
volume8
Intrest12
Last Price15.35Oct 23, 2026
Bid14.5
Ask16.6
volume1
Intrest8
Last Price0.5Oct 23, 2026
Bid-
Ask0.8
volume4
Intrest11
Last Price11.4Oct 23, 2026
Bid13.4
Ask16
volume2
Intrest180
Last Price0.55Oct 23, 2026
Bid-
Ask1.55
volume5
Intrest138
Last Price11.3Oct 23, 2026
Bid12.6
Ask15.1
volume1
Intrest17
Last Price0.95Oct 23, 2026
Bid0.5
Ask1.5
volume3
Intrest2
Last Price13.8Oct 23, 2026
Bid11.8
Ask14.3
volume11
Intrest4
Last Price0.95Oct 23, 2026
Bid0.5
Ask1.3
volume6
Intrest26
Last Price11Oct 23, 2026
Bid10.9
Ask13.4
volume1
Intrest145
Last Price3.76Oct 21, 2026
Bid0.75
Ask2.25
volume0
Intrest6
Last Price11.47Oct 23, 2026
Bid10.1
Ask12.6
volume5
Intrest34
Last Price1.05Oct 23, 2026
Last Price10.43Oct 23, 2026
Bid9.7
Ask11.2
volume46
Intrest112
Last Price1.36Oct 23, 2026
Bid1.15
Ask1.95
volume32
Intrest8
Last Price9.5Oct 23, 2026
Bid8.7
Ask11.1
volume5
Intrest8
Last Price1.51Oct 23, 2026
Bid1.05
Ask2.15
volume2
Intrest2
Last Price8.1Oct 23, 2026
Bid7.9
Ask10.1
volume2
Intrest9
Last Price1.95Oct 23, 2026
Bid1.3
Ask2.35
volume1
Intrest0
Last Price8.2Oct 23, 2026
Bid7.1
Ask9.6
volume17
Intrest64
Last Price2.34Oct 23, 2026
Bid1.9
Ask2.75
volume4
Intrest2
Last Price6.68Oct 23, 2026
Bid7.1
Ask8.9
volume3
Intrest6
Last Price3.3Oct 23, 2026
Bid2.1
Ask3.1
volume4
Intrest4
Last Price7Oct 23, 2026
Bid6.5
Ask7.8
volume32
Intrest126
Last Price2.88Oct 23, 2026
Bid2.6
Ask3.5
volume12
Intrest2
Last Price6.34Oct 23, 2026
Bid5.8
Ask7.7
volume9
Intrest4
Last Price3.5Oct 23, 2026
Last Price6.1Oct 23, 2026
Bid5.2
Ask6.3
volume29
Intrest4
Last Price3.54Oct 23, 2026
Bid3.1
Ask4.3
volume2
Intrest1
Last Price5.1Oct 23, 2026
Bid4.8
Ask5.6
volume68
Intrest35
Last Price4.26Oct 23, 2026
Bid3.8
Ask4.9
volume2
Intrest0
Last Price4.32Oct 23, 2026
Bid4.1
Ask5.3
volume2
Intrest16
Last Price-
Bid4.3
Ask5.3
volume0
Intrest0
Last Price4.41Oct 23, 2026
Bid3.7
Ask5
volume856
Intrest118
Last Price5.58Oct 23, 2026
Bid4.8
Ask6.3
volume9
Intrest8
Last Price3.71Oct 23, 2026
Bid3.5
Ask4.4
volume11
Intrest8
Last Price5.5Oct 23, 2026
Bid5.1
Ask6.4
volume2
Intrest0
Last Price3.8Oct 23, 2026
Bid2.95
Ask4
volume11
Intrest3
Last Price-
Bid6.1
Ask7.1
volume0
Intrest0
Last Price2.65Oct 23, 2026
Bid2.25
Ask3.6
volume4
Intrest7
Last Price-
Bid5.8
Ask7.7
volume0
Intrest0
Last Price3.2Oct 23, 2026
Bid2.25
Ask3.1
volume3
Intrest3
Last Price-
Bid6.5
Ask8.9
volume0
Intrest0
Last Price2.4Oct 23, 2026
Bid2.15
Ask2.6
volume146
Intrest131
Last Price-
Bid7.2
Ask9.6
volume0
Intrest0
Last Price1.8Oct 23, 2026
Bid1.8
Ask2.85
volume4
Intrest1
Last Price-
Bid7.9
Ask10.2
volume0
Intrest0
Last Price1.9Oct 23, 2026
Bid0.55
Ask2.35
volume74
Intrest0
Last Price1.83Oct 23, 2026
Bid1.25
Ask2
volume22
Intrest8
Last Price-
Bid9.4
Ask12
volume0
Intrest0
Last Price-
Bid1.4
Ask3.1
volume0
Intrest0
Last Price-
Bid10.2
Ask12.8
volume0
Intrest0
Last Price1.45Oct 23, 2026
Bid1.2
Ask1.45
volume340
Intrest227
Last Price-
Bid11
Ask13.6
volume0
Intrest0
Last Price-
Bid0.1
Ask1.75
volume0
Intrest0
Last Price-
Bid11.9
Ask14.5
volume0
Intrest0
Last Price1Oct 23, 2026
Bid0.05
Ask1.85
volume14
Intrest0
Last Price-
Bid12.7
Ask15.3
volume0
Intrest0
Last Price-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Bid13.6
Ask16.2
volume0
Intrest0
Last Price-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Bid14.5
Ask17.2
volume0
Intrest0
Last Price0.7Oct 23, 2026
Bid0.45
Ask1.05
volume158
Intrest12
Last Price15.2Oct 23, 2026
Bid15.4
Ask18
volume20
Intrest0
Last Price0.45Oct 23, 2026
Bid-
Ask1.1
volume10
Intrest0
Last Price16.35Oct 23, 2026
Bid16.4
Ask18.7
volume2
Intrest0
Last Price0.51Oct 23, 2026
Bid-
Ask1.25
volume1
Intrest0
Last Price-
Bid17.3
Ask19.8
volume0
Intrest0
Last Price0.5Oct 12, 2026
Bid-
Ask0.8
volume0
Intrest14
Last Price-
Bid20.1
Ask22.6
volume0
Intrest0
Last Price-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Bid24.8
Ask27.6
volume0
Intrest0
Last Price-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Bid29.7
Ask32.6
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid34.7
Ask37.5
volume0
Intrest0
