Rubrik Options
View Rubrik (RBRK) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Bid46
Ask48.8
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid41
Ask44
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price40.5Nov 09, 2026
Bid36
Ask38.8
volume0
Intrest1
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price35.5Nov 09, 2026
Bid31
Ask33.8
volume0
Intrest1
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid26
Ask29
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price25.38Nov 09, 2026
Bid21
Ask23.7
volume0
Intrest6
Last Price0.5Nov 05, 2026
Bid-
Ask2.15
volume0
Intrest39
Last Price24.4Nov 09, 2026
Bid20
Ask22.8
volume0
Intrest3
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price23.92Nov 11, 2026
Bid19
Ask21.7
volume0
Intrest1
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price22.92Nov 11, 2026
Bid18
Ask20.8
volume0
Intrest1
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price25.05Nov 10, 2026
Bid17
Ask19.8
volume0
Intrest5
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price24.05Nov 10, 2026
Bid16
Ask18.7
volume0
Intrest5
Last Price0.1Nov 09, 2026
Bid-
Ask2.15
volume0
Intrest17
Last Price-
Bid14.9
Ask17.9
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid13.9
Ask16.9
volume0
Intrest0
Last Price0.05Nov 10, 2026
Bid-
Ask2.15
volume0
Intrest10
Last Price37.9Oct 30, 2026
Bid12.9
Ask15.8
volume0
Intrest1
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price39.6Oct 27, 2026
Bid12
Ask14.8
volume0
Intrest1
Last Price0.15Nov 12, 2026
Bid-
Ask2.15
volume0
Intrest34
Last Price-
Bid11
Ask13.9
volume0
Intrest0
Last Price0.19Nov 10, 2026
Bid-
Ask1.1
volume0
Intrest14
Last Price-
Bid9.9
Ask12.8
volume0
Intrest0
Last Price0.15Nov 10, 2026
Bid-
Ask2.15
volume0
Intrest94
Last Price-
Bid8.9
Ask11.9
volume0
Intrest0
Last Price1.75Nov 05, 2026
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Bid8
Ask10.8
volume0
Intrest0
Last Price0.44Nov 10, 2026
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Bid7
Ask9.9
volume0
Intrest0
Last Price2.2Nov 06, 2026
Bid-
Ask2.15
volume0
Intrest1
Last Price10.26Nov 12, 2026
Bid6
Ask9.1
volume0
Intrest12
Last Price0.21Nov 12, 2026
Bid-
Ask0.75
volume0
Intrest279
Last Price29.8Oct 30, 2026
Bid5
Ask7.5
volume0
Intrest1
Last Price1Nov 10, 2026
Bid-
Ask2.15
volume0
Intrest4
Last Price9.5Nov 09, 2026
Bid4.1
Ask6.9
volume0
Intrest2
Last Price0.25Nov 11, 2026
Bid-
Ask2.15
volume0
Intrest206
Last Price-
Bid3.7
Ask5.9
volume0
Intrest0
Last Price0.4Nov 13, 2026
Bid0.1
Ask0.5
volume2
Intrest8
Last Price3.49Nov 13, 2026
Bid2.55
Ask4.7
volume1
Intrest6
Last Price0.52Nov 13, 2026
Bid0.05
Ask1.3
volume1
Intrest17
Last Price8.92Nov 11, 2026
Bid1.5
Ask4
volume0
Intrest14
Last Price0.7Nov 13, 2026
Bid0.1
Ask1.55
volume2
Intrest40
Last Price3.3Nov 12, 2026
Bid1.15
Ask3
volume0
Intrest6
Last Price0.65Nov 12, 2026
Bid0.1
Ask2.2
volume0
Intrest16
Last Price2Nov 13, 2026
Bid1.2
Ask3
volume1
Intrest25
Last Price1.39Nov 13, 2026
Bid0.55
Ask2.55
volume2
Intrest6
Last Price6.3Nov 11, 2026
Bid0.2
Ask2.7
volume0
Intrest8
Last Price2.05Nov 13, 2026
Bid0.65
Ask3.5
volume1
Intrest15
Last Price6.05Nov 11, 2026
Bid0.05
Ask2.5
volume0
Intrest4
Last Price2.77Nov 13, 2026
Bid1.5
Ask3.7
volume2
Intrest10
Last Price0.3Nov 13, 2026
Bid0.1
Ask1.15
volume6
Intrest7
Last Price3.72Nov 13, 2026
Bid2.3
Ask4
volume1
Intrest138
Last Price1.13Nov 13, 2026
Bid-
Ask1.5
volume1
Intrest7
Last Price4.45Nov 13, 2026
Bid2.6
Ask4.8
volume4
Intrest8
Last Price0.05Nov 13, 2026
Bid-
Ask1.2
volume12
Intrest15
Last Price2.85Nov 13, 2026
Bid3.7
Ask6.2
volume1
Intrest12
Last Price1Nov 12, 2026
Bid-
Ask0.75
volume0
Intrest21
Last Price7.95Nov 06, 2026
Bid4.5
Ask7.2
volume0
Intrest1
Last Price0.76Nov 13, 2026
Bid-
Ask1.1
volume6
Intrest42
Last Price3.98Nov 10, 2026
Bid5.5
Ask7.4
volume0
Intrest9
Last Price0.16Nov 13, 2026
Bid-
Ask0.2
volume2
Intrest603
Last Price7.3Nov 13, 2026
Bid6.4
Ask8.8
volume1
Intrest32
Last Price0.1Nov 13, 2026
Bid-
Ask0.1
volume1
Intrest50
Last Price8.98Nov 13, 2026
Bid7.5
Ask10
volume1
Intrest11
Last Price0.33Nov 12, 2026
Bid-
Ask0.75
volume0
Intrest30
Last Price8.4Nov 09, 2026
Bid8.3
Ask11
volume0
Intrest32
Last Price0.6Nov 11, 2026
Bid-
Ask0.75
volume0
Intrest42
Last Price9.33Nov 10, 2026
Bid9.3
Ask12
volume0
Intrest49
Last Price0.21Nov 12, 2026
Bid-
Ask1.25
volume0
Intrest48
Last Price10.25Nov 10, 2026
Bid10.4
Ask13
volume0
Intrest6
Last Price0.05Nov 13, 2026
Bid-
Ask0.4
volume14
Intrest148
Last Price11.3Nov 13, 2026
Bid11.3
Ask14
volume1
Intrest33
Last Price5.01Nov 02, 2026
Bid-
Ask0.9
volume0
Intrest12
Last Price6.45Oct 30, 2026
Bid12.4
Ask15
volume0
Intrest4
Last Price0.08Nov 12, 2026
Bid-
Ask0.4
volume0
Intrest38
Last Price10.1Nov 02, 2026
Bid13.4
Ask16.1
volume0
Intrest2
Last Price0.6Nov 09, 2026
Bid-
Ask1.95
volume0
Intrest85
Last Price9.46Nov 02, 2026
Bid14.2
Ask17
volume0
Intrest0
Last Price0.29Nov 11, 2026
Bid-
Ask2.05
volume0
Intrest27
Last Price10.8Nov 03, 2026
Bid15.4
Ask18
volume0
Intrest11
Last Price0.1Nov 11, 2026
Bid-
Ask2.15
volume0
Intrest122
Last Price9.3Oct 30, 2026
Bid16.2
Ask19.1
volume0
Intrest0
Last Price0.04Nov 12, 2026
Bid-
Ask2.1
volume0
Intrest6
Last Price18.32Nov 05, 2026
Bid17.5
Ask20
volume0
Intrest0
Last Price0.25Nov 10, 2026
Bid-
Ask2.15
volume0
Intrest12
Last Price-
Bid18.2
Ask21
volume0
Intrest0
Last Price2.7Nov 02, 2026
Bid-
Ask2.15
volume0
Intrest25
Last Price-
Bid19.1
Ask22
volume0
Intrest0
Last Price0.81Nov 11, 2026
Bid-
Ask2.15
volume0
Intrest7
Last Price-
Bid20.1
Ask23
volume0
Intrest0
Last Price0.2Nov 10, 2026
Bid-
Ask2.1
volume0
Intrest55
Last Price17.5Nov 10, 2026
Bid21.3
Ask24
volume0
Intrest8
Last Price0.9Nov 05, 2026
Bid-
Ask2.1
volume0
Intrest26
Last Price-
Bid22.2
Ask25.1
volume0
Intrest0
Last Price0.37Nov 12, 2026
Bid-
Ask2.15
volume0
Intrest38
Last Price-
Bid23.1
Ask26
volume0
Intrest0
Last Price0.48Nov 11, 2026
Bid-
Ask2.15
volume0
Intrest24
Last Price20.5Nov 10, 2026
Bid24.1
Ask27
volume0
Intrest0
Last Price1.8Nov 02, 2026
Bid-
Ask2.15
volume0
Intrest16
Last Price23.2Nov 11, 2026
Bid25.1
Ask28
volume0
Intrest0
Last Price0.05Nov 10, 2026
Bid-
Ask2.15
volume0
Intrest75
Last Price22.56Nov 05, 2026
Bid26.1
Ask29
volume0
Intrest0
Last Price1.18Nov 05, 2026
Bid-
Ask2.15
volume0
Intrest22
Last Price-
Bid27.1
Ask30
volume0
Intrest0
Last Price1.33Nov 02, 2026
Bid-
Ask2.15
volume0
Intrest6
Last Price8.5Oct 29, 2026
Bid28.1
Ask31
volume0
Intrest0
Last Price6.4Oct 27, 2026
Bid-
Ask2.15
volume0
Intrest1
Last Price8.4Oct 27, 2026
Bid29
Ask32
volume0
Intrest0
Last Price0.05Nov 11, 2026
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Bid30.4
Ask33
volume0
Intrest0
Last Price0.15Nov 06, 2026
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Bid31
Ask34
volume0
Intrest0
Last Price4Oct 29, 2026
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Bid32.1
Ask35
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid33.1
Ask36
volume0
Intrest0
Last Price4.86Oct 27, 2026
Bid-
Ask2.15
volume0
Intrest1
Last Price11.9Oct 27, 2026
Bid34.2
Ask37
volume0
Intrest0
Last Price0.35Nov 11, 2026
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Bid35.1
Ask38
volume0
Intrest0
Last Price0.5Nov 04, 2026
Bid-
Ask2.15
volume0
Intrest233
Last Price35.27Nov 10, 2026
Bid36
Ask39
volume0
Intrest0
Last Price2.35Oct 29, 2026
Bid-
Ask2.15
volume0
Intrest2
Last Price36.19Nov 10, 2026
Bid37.4
Ask40
volume0
Intrest0
Last Price0.53Nov 02, 2026
Bid-
Ask2.15
volume0
Intrest7
Last Price33.75Nov 11, 2026
Bid38
Ask41
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid39
Ask42
volume0
Intrest0
Last Price2.25Oct 29, 2026
Bid-
Ask2.15
volume0
Intrest3
Last Price41.2Nov 06, 2026
Bid40
Ask43
volume0
Intrest0
Last Price1.56Oct 30, 2026
Bid-
Ask2.15
volume0
Intrest101
Last Price-
Bid41.1
Ask44
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid43.9
Ask46.5
volume0
Intrest0
Last Price2Oct 26, 2026
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Bid46
Ask49.1
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid48.7
Ask51.5
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid51
Ask54
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid53.5
Ask56.5
volume0
Intrest0
Last Price1.01Oct 27, 2026
Bid-
Ask2.15
volume0
Intrest220
Last Price44.8Nov 02, 2026
Bid56
Ask59
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid58.5
Ask61.5
volume0
Intrest0
Last Price-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Bid61.1
Ask64
volume0
Intrest0
