$96.13
3.483.76%
近くで: Aug 26, 5:00 PM EST
$99.97
3.844%
時間外: 7:25 PM EST
Benzinga
Benzinga
Benzinga
水曜日, 8 26
Rubrik Inc オプションチェーン
RBRKNYSE
PRO
決算: Q2 2027明日の木 8 27thに木 8 27th決算を発表します。期間中}} {{期間中}}の決算発表
Rubrik Options
View Rubrik (RBRK) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.29
P/C Ratio (OI)
0.25
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price47.12Aug 25, 2026
Change
-0%
Bid50.3
Ask53.1
volume0
Intrest4
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price25.59Jul 27, 2026
Change
-0%
Bid45.1
Ask48.3
volume0
Intrest0
Strike
50
50
Last Price0.6Jul 28, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest21
Last Price36.4Aug 25, 2026
Change
-0%
Bid40.4
Ask43.3
volume0
Intrest12
Strike
55
55
Last Price0.28Aug 03, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest14
Last Price24.9Jul 13, 2026
Change
-0%
Bid35.4
Ask38.2
volume0
Intrest1
Strike
60
60
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest399
Last Price35.07Aug 26, 2026
Change
7.8318.25%
Bid34.4
Ask37.2
volume1
Intrest1
Strike
61
61
Last Price0.62Aug 04, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest1
Last Price34.15Aug 26, 2026
Change
-
Bid33.4
Ask36.1
volume1
Intrest0
Strike
62
62
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest6
Last Price-
Change
-
Bid32.4
Ask35
volume0
Intrest0
Strike
63
63
Last Price1.1Aug 10, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest4
Last Price-
Change
-
Bid31.3
Ask34.3
volume0
Intrest0
Strike
64
64
Last Price1.17Aug 10, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Last Price25.1Aug 07, 2026
Change
-0%
Bid30.4
Ask33.3
volume0
Intrest24
Strike
65
65
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest76
Last Price24.16Aug 07, 2026
Change
-0%
Bid29.4
Ask32.1
volume0
Intrest1
Strike
66
66
Last Price0.07Aug 24, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest11
Last Price-
Change
-
Bid28.6
Ask31.1
volume0
Intrest0
Strike
67
67
Last Price0.28Aug 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Last Price26.45Aug 26, 2026
Change
3.4414.95%
Bid27.6
Ask30
volume1
Intrest1
Strike
68
68
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest63
Last Price25.45Aug 26, 2026
Change
3.3515.16%
Bid26.4
Ask29.5
volume1
Intrest3
Strike
69
69
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest25
Last Price28.65Aug 24, 2026
Change
-0%
Bid25.5
Ask28
volume0
Intrest13
Strike
70
70
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest653
Last Price11.32Aug 04, 2026
Change
-0%
Bid24.6
Ask27
volume0
Intrest0
Strike
71
71
Last Price0.1Aug 26, 2026
Change
0.0844.44%
Bid-
Ask0.15
volume2
Intrest51
Last Price31.26Aug 13, 2026
Change
-0%
Bid23.6
Ask26.3
volume0
Intrest4
Strike
72
72
Last Price0.1Aug 26, 2026
Change
0.150%
Bid-
Ask0.15
volume3
Intrest47
Last Price30.39Aug 13, 2026
Change
-0%
Bid22.6
Ask25.4
volume0
Intrest6
Strike
73
73
Last Price0.11Aug 26, 2026
Change
0.478.43%
Bid0.05
Ask0.25
volume10
Intrest4
Last Price4.3Jul 28, 2026
Change
-0%
Bid21.7
Ask24.1
volume0
Intrest2
Strike
74
74
Last Price0.17Aug 26, 2026
Change
0.3567.31%
Bid0.05
Ask0.35
volume2
Intrest8
Last Price23.6Aug 24, 2026
Change
-0%
Bid20.7
Ask23.1
volume0
Intrest6
Strike
75
75
Last Price0.25Aug 26, 2026
Change
0.2347.92%
Bid0.1
Ask0.35
volume10
Intrest56
Last Price15.56Aug 07, 2026
Change
-0%
Bid19.8
Ask22.2
volume0
Intrest2
Strike
76
76
Last Price0.35Aug 26, 2026
Change
0.236.36%
Bid0.15
Ask0.4
volume3
Intrest85
Last Price22.7Aug 21, 2026
Change
-0%
Bid18.9
Ask21.3
volume0
Intrest9
Strike
77
77
Last Price0.5Aug 26, 2026
Change
0.2331.51%
Bid0.2
Ask0.6
volume1
Intrest25
Last Price21.87Aug 21, 2026
Change
-0%
Bid17.9
Ask20.4
volume0
Intrest8
Strike
78
78
Last Price0.43Aug 26, 2026
Change
0.2233.85%
Bid0.3
Ask0.7
volume7
Intrest168
Last Price20.5Aug 24, 2026
Change
-0%
Bid17.1
Ask19.5
volume0
Intrest14
Strike
79
79
Last Price0.96Aug 25, 2026
Change
-0%
Bid0.35
Ask0.6
volume0
Intrest12
Last Price17.42Aug 26, 2026
Change
4.231.77%
Bid16
Ask18.3
volume3
Intrest211
Strike
80
80
Last Price0.65Aug 26, 2026
Change
0.2527.78%
Bid0.5
Ask0.8
volume66
Intrest314
Last Price20.39Aug 10, 2026
Change
-0%
Bid15.3
Ask17.8
volume0
Intrest15
Strike
81
81
Last Price0.78Aug 26, 2026
Change
0.7248%
Bid0.55
Ask0.85
volume46
Intrest30
Last Price10.82Aug 25, 2026
Change
-0%
Bid14.5
Ask16.7
volume0
Intrest9
Strike
82
82
Last Price1.2Aug 26, 2026
Change
0.19.09%
Bid0.75
Ask2.05
volume2
Intrest16
Last Price12.89Aug 25, 2026
Change
-0%
Bid13.6
Ask16
volume0
Intrest4
Strike
83
83
Last Price1.41Aug 26, 2026
Change
0.2414.55%
Bid0.95
Ask2.3
volume3
Intrest37
Last Price9.1Aug 25, 2026
Change
-0%
Bid12.9
Ask15
volume0
Intrest19
Strike
84
84
Last Price1.8Aug 26, 2026
Change
0.6556.52%
Bid1
Ask2.05
volume3
Intrest17
Last Price9.59Aug 25, 2026
Change
-0%
Bid12.2
Ask14.3
volume0
Intrest98
Strike
85
85
Last Price1.5Aug 26, 2026
Change
1.346.43%
Bid1.35
Ask1.75
volume26
Intrest99
Last Price9.95Aug 25, 2026
Change
-0%
Bid11.2
Ask13.8
volume0
Intrest26
Strike
86
86
Last Price1.8Aug 25, 2026
Change
-0%
Bid1.6
Ask3.9
volume0
Intrest18
Last Price11.54Aug 26, 2026
Change
2.1923.42%
Bid10.5
Ask13
volume3
Intrest8
Strike
87
87
Last Price2.1Aug 26, 2026
Change
1.2737.69%
Bid1.65
Ask2.35
volume2
Intrest35
Last Price13.51Aug 21, 2026
Change
-0%
Bid9.8
Ask12.2
volume0
Intrest5
Strike
88
88
Last Price2.75Aug 26, 2026
Change
0.5726.15%
Bid2.2
Ask2.55
volume2
Intrest17
Last Price13.7Aug 17, 2026
Change
-0%
Bid9.1
Ask11.3
volume0
Intrest7
Strike
89
89
Last Price2.7Aug 26, 2026
Change
1.535.71%
Bid2.5
Ask4.4
volume5
Intrest19
Last Price10Aug 26, 2026
Change
3.553.85%
Bid8.7
Ask9.7
volume33
Intrest86
Strike
90
90
Last Price3.12Aug 26, 2026
Change
1.3830.67%
Bid2.9
Ask3.4
volume23
Intrest399
Last Price7.5Aug 26, 2026
Change
1.8532.74%
Bid8.2
Ask9.9
volume1
Intrest348
Strike
91
91
Last Price4.04Aug 26, 2026
Change
1.3625.19%
Bid3.1
Ask3.8
volume2
Intrest143
Last Price8.35Aug 26, 2026
Change
1.9530.47%
Bid7.3
Ask9.2
volume9
Intrest153
Strike
92
92
Last Price4.05Aug 26, 2026
Change
1.6629.07%
Bid3.5
Ask4.3
volume1
Intrest10
Last Price6.8Aug 26, 2026
Change
1.2221.86%
Bid7.1
Ask8.6
volume2
Intrest31
Strike
93
93
Last Price5Aug 26, 2026
Change
0.285.3%
Bid3.9
Ask5.1
volume2
Intrest9
Last Price6.33Aug 26, 2026
Change
1.1321.73%
Bid6.7
Ask8.1
volume5
Intrest130
Strike
94
94
Last Price5.6Aug 26, 2026
Change
1.2418.13%
Bid4
Ask6.1
volume21
Intrest9
Last Price6.7Aug 26, 2026
Change
2.248.89%
Bid5.8
Ask7.5
volume15
Intrest218
Strike
95
95
Last Price5.27Aug 26, 2026
Change
1.8325.77%
Bid4.6
Ask6.2
volume41
Intrest306
Last Price5.52Aug 26, 2026
Change
1.0222.67%
Bid5.5
Ask7.1
volume4
Intrest169
Strike
96
96
Last Price5.8Aug 26, 2026
Change
1.4834.26%
Bid4.8
Ask7.4
volume1
Intrest6
Last Price6.5Aug 26, 2026
Change
1.530%
Bid5.3
Ask7.3
volume4
Intrest1
Strike
97
97
Last Price5.6Aug 25, 2026
Change
-0%
Bid5.1
Ask7
volume0
Intrest10
Last Price5.3Aug 26, 2026
Change
2.2272.08%
Bid5.2
Ask6.9
volume6
Intrest5
Strike
97.5
97.5
Last Price8Aug 25, 2026
Change
-0%
Bid5.8
Ask7.9
volume0
Intrest5
Last Price5Aug 26, 2026
Change
1.231.58%
Bid5
Ask6.5
volume3
Intrest40
Strike
98
98
Last Price8Aug 26, 2026
Change
1.7127.19%
Bid5.8
Ask8.2
volume1
Intrest8
Last Price3.5Aug 25, 2026
Change
-0%
Bid4.2
Ask7.1
volume0
Intrest9
Strike
98.5
98.5
Last Price6.35Aug 24, 2026
Change
-0%
Bid6
Ask7.8
volume0
Intrest3
Last Price4.2Aug 26, 2026
Change
0.720%
Bid4.3
Ask5.8
volume2
Intrest10
Strike
99
99
Last Price10.33Aug 25, 2026
Change
-0%
Bid6.8
Ask8.3
volume0
Intrest13
Last Price4.63Aug 26, 2026
Change
1.6856.95%
Bid4.4
Ask4.9
volume243
Intrest1905
Strike
100
100
Last Price9.11Aug 26, 2026
Change
1.6915.65%
Bid6.9
Ask9.4
volume2
Intrest245
Last Price3.7Aug 26, 2026
Change
1.4262.28%
Bid3.5
Ask5.7
volume1
Intrest28
Strike
101
101
Last Price7.9Aug 21, 2026
Change
-0%
Bid7.6
Ask10
volume0
Intrest12
Last Price3.43Aug 26, 2026
Change
0.6515.93%
Bid3.5
Ask4.2
volume7
Intrest14
Strike
102
102
Last Price8.15Aug 21, 2026
Change
-0%
Bid8.3
Ask10.5
volume0
Intrest53
Last Price3.95Aug 26, 2026
Change
0.617.91%
Bid2.9
Ask4.9
volume2
Intrest8
Strike
103
103
Last Price8.42Aug 19, 2026
Change
-0%
Bid8.9
Ask11.3
volume0
Intrest2
Last Price3.55Aug 26, 2026
Change
1.6687.83%
Bid3.1
Ask3.9
volume4
Intrest12
Strike
104
104
Last Price-
Change
-
Bid10
Ask11.5
volume0
Intrest0
Last Price3.1Aug 26, 2026
Change
1.0551.22%
Bid2.8
Ask4.3
volume148
Intrest336
Strike
105
105
Last Price14.4Aug 25, 2026
Change
-0%
Bid10.4
Ask12.8
volume0
Intrest4
Last Price2.1Aug 25, 2026
Change
-0%
Bid2.5
Ask3.6
volume0
Intrest18
Strike
106
106
Last Price11.03Aug 21, 2026
Change
-0%
Bid11.2
Ask13.4
volume0
Intrest7
Last Price2.4Aug 26, 2026
Change
0.960%
Bid2.1
Ask2.9
volume6
Intrest33
Strike
107
107
Last Price15.8Aug 25, 2026
Change
-0%
Bid11.8
Ask14.3
volume0
Intrest6
Last Price2.35Aug 26, 2026
Change
1.37139.8%
Bid1.75
Ask2.75
volume1
Intrest21
Strike
108
108
Last Price-
Change
-
Bid12.6
Ask15
volume0
Intrest0
Last Price2.01Aug 26, 2026
Change
0.6648.89%
Bid1.7
Ask3.6
volume6
Intrest44
Strike
109
109
Last Price-
Change
-
Bid13.6
Ask15.8
volume0
Intrest0
Last Price2Aug 26, 2026
Change
0.7560%
Bid1.7
Ask2.4
volume71
Intrest1197
Strike
110
110
Last Price18.7Aug 25, 2026
Change
-0%
Bid14.3
Ask16.6
volume0
Intrest1
Last Price1.6Aug 26, 2026
Change
1.2543.86%
Bid0.55
Ask2.65
volume2
Intrest2
Strike
111
111
Last Price-
Change
-
Bid15
Ask17.5
volume0
Intrest0
Last Price1.4Aug 26, 2026
Change
0.630%
Bid1.05
Ask2.55
volume23
Intrest26
Strike
112
112
Last Price-
Change
-
Bid15.9
Ask18.8
volume0
Intrest0
Last Price1.4Aug 26, 2026
Change
0.3837.25%
Bid1.25
Ask1.6
volume1
Intrest97
Strike
113
113
Last Price-
Change
-
Bid16.7
Ask19
volume0
Intrest0
Last Price1.25Aug 26, 2026
Change
0.5373.61%
Bid0.9
Ask1.9
volume6
Intrest49
Strike
114
114
Last Price-
Change
-
Bid17.6
Ask20
volume0
Intrest0
Last Price1.1Aug 26, 2026
Change
0.4569.23%
Bid1
Ask1.2
volume53
Intrest266
Strike
115
115
Last Price-
Change
-
Bid18.5
Ask20.8
volume0
Intrest0
Last Price0.6Aug 25, 2026
Change
-0%
Bid0.55
Ask1.3
volume0
Intrest34
Strike
116
116
Last Price-
Change
-
Bid19.4
Ask21.8
volume0
Intrest0
Last Price0.45Aug 25, 2026
Change
-0%
Bid0.65
Ask1.05
volume0
Intrest24
Strike
117
117
Last Price-
Change
-
Bid20.2
Ask22.7
volume0
Intrest0
Last Price0.71Aug 26, 2026
Change
0.2244.9%
Bid0.2
Ask1.15
volume1
Intrest94
Strike
118
118
Last Price-
Change
-
Bid21.1
Ask23.6
volume0
Intrest0
Last Price1.25Aug 21, 2026
Change
-0%
Bid0.05
Ask1.35
volume0
Intrest12
Strike
119
119
Last Price-
Change
-
Bid22.1
Ask24.5
volume0
Intrest0
Last Price0.73Aug 26, 2026
Change
0.237.74%
Bid0.45
Ask1.75
volume2
Intrest60
Strike
120
120
Last Price-
Change
-
Bid23
Ask25.4
volume0
Intrest0
Last Price0.37Aug 26, 2026
Change
0.4856.47%
Bid0.15
Ask1.15
volume3
Intrest16
Strike
121
121
Last Price-
Change
-
Bid23.9
Ask26.1
volume0
Intrest0
Last Price0.45Aug 26, 2026
Change
0.118.18%
Bid0.05
Ask0.6
volume18
Intrest2
Strike
122
122
Last Price-
Change
-
Bid24.8
Ask27.6
volume0
Intrest0
Last Price0.3Aug 26, 2026
Change
0.027.14%
Bid0.3
Ask0.9
volume55
Intrest56
Strike
123
123
Last Price-
Change
-
Bid25.8
Ask28.2
volume0
Intrest0
Last Price0.42Aug 26, 2026
Change
0.2840%
Bid0.25
Ask0.45
volume412
Intrest4
Strike
124
124
Last Price-
Change
-
Bid26.7
Ask29.5
volume0
Intrest0
Last Price0.4Aug 26, 2026
Change
0.120%
Bid0.2
Ask0.55
volume1
Intrest54
Strike
125
125
Last Price-
Change
-
Bid27.7
Ask30.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid28.6
Ask31.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid29.6
Ask32.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid30.6
Ask32.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid31.5
Ask34.3
volume0
Intrest0
Last Price0.3Aug 26, 2026
Change
0.240%
Bid0.05
Ask0.35
volume4
Intrest21
Strike
130
130
Last Price-
Change
-
Bid32.5
Ask34.9
volume0
Intrest0
Last Price0.15Aug 26, 2026
Change
0.0215.38%
Bid0.05
Ask1.05
volume18
Intrest3
Strike
131
131
Last Price-
Change
-
Bid33.5
Ask36.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid34.5
Ask37.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid35.5
Ask38.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid36.4
Ask39.2
volume0
Intrest0
Last Price0.1Aug 26, 2026
Change
0.0216.67%
Bid-
Ask0.15
volume1
Intrest41
Strike
135
135
Last Price-
Change
-
Bid37.4
Ask39.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid42.4
Ask44.8
volume0
Intrest0
Last Price0.15Aug 26, 2026
Change
0.0550%
Bid-
Ask0.1
volume6
Intrest1339
Strike
145
145
Last Price-
Change
-
Bid47.4
Ask50.1
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved