$114.47
-0.30-0.26%
al cierre: Sep 30, 5:00 PM EST
$114.51
0.040.03%
After hour: 5:30 PM EST
Rubrik Inc Cadena de Opciones
RBRKNYSE
Rubrik Options
View Rubrik (RBRK) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.35
P/C Ratio (OI)
0.39
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid68.8
Ask71.7
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price49.26Sep 14, 2026
Change
-0%
Bid63.7
Ask66.6
volume0
Intrest4
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price35.44Aug 31, 2026
Change
-0%
Bid58.4
Ask61.6
volume0
Intrest9
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid53.5
Ask56.7
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid48.7
Ask51.7
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid43.8
Ask46.7
volume0
Intrest0
Strike
70
70
Last Price0.55Sep 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest29
Last Price-
Change
-
Bid39.7
Ask42.7
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price38.47Sep 28, 2026
Change
-0%
Bid38.9
Ask41.6
volume0
Intrest1
Strike
75
75
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest98
Last Price37.54Sep 28, 2026
Change
-0%
Bid37.6
Ask40.6
volume0
Intrest2
Strike
76
76
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price37Sep 29, 2026
Change
-0%
Bid37.4
Ask39.6
volume0
Intrest4
Strike
77
77
Last Price0.65Sep 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price38.26Sep 30, 2026
Change
2.898.17%
Bid35.8
Ask38.6
volume1
Intrest4
Strike
78
78
Last Price0.6Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid34.5
Ask37.6
volume0
Intrest0
Strike
79
79
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest22
Last Price29.99Sep 25, 2026
Change
-0%
Bid33.7
Ask36.6
volume0
Intrest60
Strike
80
80
Last Price0.05Sep 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest38
Last Price-
Change
-
Bid32.8
Ask35.6
volume0
Intrest0
Strike
81
81
Last Price0.1Sep 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid31.7
Ask34.6
volume0
Intrest0
Strike
82
82
Last Price0.1Sep 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Last Price-
Change
-
Bid30.6
Ask33.6
volume0
Intrest0
Strike
83
83
Last Price0.65Sep 14, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price31.89Sep 30, 2026
Change
15.3993.27%
Bid29.8
Ask32.6
volume1
Intrest3
Strike
84
84
Last Price0.07Sep 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price28.1Sep 28, 2026
Change
-0%
Bid28.5
Ask31.6
volume0
Intrest6
Strike
85
85
Last Price0.05Sep 29, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest20
Last Price27.17Sep 28, 2026
Change
-0%
Bid27.5
Ask30.6
volume0
Intrest1
Strike
86
86
Last Price1.82Sep 17, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest5
Last Price26.25Sep 28, 2026
Change
-0%
Bid26.7
Ask29.6
volume0
Intrest3
Strike
87
87
Last Price0.25Sep 23, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest14
Last Price25.32Sep 28, 2026
Change
-0%
Bid25.7
Ask28.6
volume0
Intrest2
Strike
88
88
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest40
Last Price11.3Sep 14, 2026
Change
-0%
Bid24.6
Ask27.6
volume0
Intrest12
Strike
89
89
Last Price0.18Sep 21, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest6
Last Price21.2Sep 25, 2026
Change
-0%
Bid23.7
Ask26.6
volume0
Intrest33
Strike
90
90
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest24
Last Price18.13Sep 17, 2026
Change
-0%
Bid22.7
Ask25.6
volume0
Intrest6
Strike
91
91
Last Price2.53Sep 14, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest104
Last Price22.45Sep 24, 2026
Change
-0%
Bid21.5
Ask24.6
volume0
Intrest4
Strike
92
92
Last Price5.6Sep 08, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Last Price22.8Sep 30, 2026
Change
2.814%
Bid21.3
Ask23.6
volume2
Intrest23
Strike
93
93
Last Price0.16Sep 28, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest30
Last Price19.35Sep 23, 2026
Change
-0%
Bid20.3
Ask22.7
volume0
Intrest20
Strike
94
94
Last Price0.25Sep 22, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest7
Last Price17.3Sep 25, 2026
Change
-0%
Bid19.3
Ask21.7
volume0
Intrest79
Strike
95
95
Last Price0.15Sep 23, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest3
Last Price18.45Sep 29, 2026
Change
-0%
Bid17.9
Ask20.6
volume0
Intrest40
Strike
96
96
Last Price1.35Sep 18, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest23
Last Price12.3Sep 17, 2026
Change
-0%
Bid16.9
Ask19.7
volume0
Intrest13
Strike
97
97
Last Price4.5Sep 15, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest2
Last Price12.53Sep 17, 2026
Change
-0%
Bid16.3
Ask18.7
volume0
Intrest11
Strike
98
98
Last Price0.2Sep 25, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest24
Last Price10.84Sep 17, 2026
Change
-0%
Bid15.3
Ask17.6
volume0
Intrest5
Strike
99
99
Last Price0.23Sep 28, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest18
Last Price15Sep 30, 2026
Change
0.745.19%
Bid14.3
Ask15.4
volume3
Intrest142
Strike
100
100
Last Price0.35Sep 29, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest23
Last Price11.35Sep 25, 2026
Change
-0%
Bid12.9
Ask15.6
volume0
Intrest7
Strike
101
101
Last Price0.11Sep 29, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest8
Last Price11.73Sep 29, 2026
Change
-0%
Bid11.9
Ask14.7
volume0
Intrest8
Strike
102
102
Last Price0.03Sep 30, 2026
Change
0.4293.33%
Bid-
Ask0.35
volume5
Intrest36
Last Price12Sep 30, 2026
Change
1.029.29%
Bid10.9
Ask13.6
volume1
Intrest101
Strike
103
103
Last Price0.12Sep 30, 2026
Change
0.4578.95%
Bid-
Ask0.15
volume1
Intrest13
Last Price9.65Sep 29, 2026
Change
-0%
Bid9.9
Ask12.7
volume0
Intrest5
Strike
104
104
Last Price1.05Sep 28, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest49
Last Price9.96Sep 30, 2026
Change
1.6620%
Bid9.4
Ask10.9
volume4
Intrest51
Strike
105
105
Last Price0.1Sep 30, 2026
Change
0.1560%
Bid-
Ask0.35
volume8
Intrest39
Last Price7.9Sep 29, 2026
Change
-0%
Bid8.4
Ask10.7
volume0
Intrest16
Strike
106
106
Last Price0.15Sep 30, 2026
Change
0.5578.57%
Bid0.05
Ask0.4
volume3
Intrest20
Last Price9.29Sep 30, 2026
Change
2.3433.67%
Bid7.5
Ask9.8
volume1
Intrest22
Strike
107
107
Last Price0.18Sep 30, 2026
Change
0.9283.64%
Bid0.1
Ask0.25
volume55
Intrest28
Last Price6.99Sep 29, 2026
Change
-0%
Bid6.6
Ask8.9
volume0
Intrest22
Strike
108
108
Last Price0.31Sep 30, 2026
Change
0.2443.64%
Bid0.05
Ask0.35
volume11
Intrest38
Last Price1.05Sep 01, 2026
Change
-0%
Bid5.7
Ask8
volume0
Intrest5
Strike
109
109
Last Price0.26Sep 30, 2026
Change
1.0580.15%
Bid0.15
Ask1
volume51
Intrest46
Last Price6.2Sep 30, 2026
Change
0.712.73%
Bid4.9
Ask7.2
volume5
Intrest112
Strike
110
110
Last Price0.41Sep 30, 2026
Change
0.3948.75%
Bid0.35
Ask0.55
volume36
Intrest261
Last Price5.2Sep 30, 2026
Change
1.748.57%
Bid4.1
Ask6.2
volume1
Intrest18
Strike
111
111
Last Price0.55Sep 30, 2026
Change
1.1968.39%
Bid0.3
Ask1
volume4
Intrest16
Last Price5.01Sep 30, 2026
Change
0.8119.29%
Bid3.3
Ask5.7
volume1
Intrest48
Strike
112
112
Last Price1.15Sep 30, 2026
Change
1.0547.73%
Bid0.5
Ask1.2
volume15
Intrest28
Last Price2.98Sep 29, 2026
Change
-0%
Bid2.55
Ask3.3
volume0
Intrest85
Strike
113
113
Last Price1.45Sep 30, 2026
Change
0.5527.5%
Bid0.2
Ask1.75
volume1
Intrest6
Last Price3.17Sep 30, 2026
Change
0.7229.39%
Bid1.9
Ask3.6
volume2
Intrest31
Strike
114
114
Last Price3.7Sep 28, 2026
Change
-0%
Bid0.05
Ask3.6
volume0
Intrest4
Last Price2.62Sep 30, 2026
Change
0.020.77%
Bid1.75
Ask3.2
volume64
Intrest60
Strike
115
115
Last Price2.16Sep 30, 2026
Change
2.0448.57%
Bid0.7
Ask2.8
volume27
Intrest15
Last Price2.26Sep 30, 2026
Change
0.010.44%
Bid0.9
Ask2.35
volume6
Intrest47
Strike
116
116
Last Price2.42Sep 30, 2026
Change
4.5865.43%
Bid1.7
Ask3.4
volume11
Intrest1
Last Price1.95Sep 30, 2026
Change
0.158.33%
Bid0.35
Ask1.5
volume1009
Intrest1008
Strike
117
117
Last Price3.8Sep 30, 2026
Change
-
Bid2.35
Ask4.3
volume13
Intrest0
Last Price1.35Sep 30, 2026
Change
0.053.57%
Bid0.8
Ask1.1
volume102
Intrest536
Strike
118
118
Last Price-
Change
-
Bid2.8
Ask5
volume0
Intrest0
Last Price1.44Sep 30, 2026
Change
0.1915.2%
Bid0.1
Ask1.5
volume2
Intrest3
Strike
119
119
Last Price-
Change
-
Bid3.5
Ask5.8
volume0
Intrest0
Last Price0.8Sep 30, 2026
Change
0.220%
Bid0.45
Ask0.65
volume23
Intrest328
Strike
120
120
Last Price7.3Sep 29, 2026
Change
-0%
Bid3.8
Ask6.2
volume0
Intrest20
Last Price0.75Sep 30, 2026
Change
0.033.85%
Bid-
Ask1
volume1
Intrest9
Strike
121
121
Last Price-
Change
-
Bid4.8
Ask7.3
volume0
Intrest0
Last Price0.45Sep 30, 2026
Change
0.1626.23%
Bid-
Ask0.6
volume1008
Intrest186
Strike
122
122
Last Price-
Change
-
Bid5.7
Ask8.5
volume0
Intrest0
Last Price0.45Sep 29, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest20
Strike
123
123
Last Price-
Change
-
Bid6.6
Ask9.6
volume0
Intrest0
Last Price0.25Sep 30, 2026
Change
0.2550%
Bid0.05
Ask0.55
volume4
Intrest92
Strike
124
124
Last Price-
Change
-
Bid7.6
Ask10.6
volume0
Intrest0
Last Price0.28Sep 30, 2026
Change
0.026.67%
Bid0.15
Ask0.3
volume5
Intrest302
Strike
125
125
Last Price30.04Aug 28, 2026
Change
-0%
Bid8.5
Ask11.7
volume0
Intrest0
Last Price0.2Sep 30, 2026
Change
0.133.33%
Bid-
Ask0.35
volume1
Intrest18
Strike
126
126
Last Price-
Change
-
Bid9.4
Ask12.6
volume0
Intrest0
Last Price0.1Sep 29, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest7
Strike
127
127
Last Price-
Change
-
Bid10.5
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid11.4
Ask15.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid12.5
Ask15.4
volume0
Intrest0
Last Price0.78Sep 25, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest24
Strike
130
130
Last Price-
Change
-
Bid13.5
Ask16.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid14.4
Ask17.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid15.4
Ask18.4
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest1
Strike
133
133
Last Price-
Change
-
Bid16.4
Ask19.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid17.4
Ask20.5
volume0
Intrest0
Last Price2.75Aug 27, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest6
Strike
135
135
Last Price-
Change
-
Bid18.4
Ask21.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid19.4
Ask22.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid20.4
Ask23.4
volume0
Intrest0
Last Price2.09Aug 27, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest57
Strike
140
140
Last Price-
Change
-
Bid23.4
Ask26.5
volume0
Intrest0
Last Price1.63Aug 27, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest16
Strike
145
145
Last Price54.9Aug 31, 2026
Change
-0%
Bid28.4
Ask31.8
volume0
Intrest0
Last Price0.15Sep 21, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest13
Strike
150
150
Last Price-
Change
-
Bid33.4
Ask36.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid38.4
Ask41.6
volume0
Intrest0
Last Price0.1Sep 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
160
160
Last Price-
Change
-
Bid43.4
Ask46.5
volume0
Intrest0