Free Trial
Invest Smarter with A.I. PowerGet 30 Days Free

Rubrik (RBRK) Options Chain & Prices

Rubrik logo
$85.97 +1.72 (+2.04%)
Closing price 10/9/2025 03:59 PM Eastern
Extended Trading
$86.80 +0.83 (+0.97%)
As of 05:36 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

RBRK Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/17/2025$70.00$0.093Put643113050
(-282)		73.06%
(+1.74%)		-0.02616819
10/17/2025$70.00$16.019Call631165
(+3)		73.06%
(+3.62%)		0.9735936
10/17/2025$72.50$0.158Put30 - 131262
(-85)		68.79%
(+3.42%)		-0.0435716
10/17/2025$72.50$13.587Call917143
(-6)		68.79%
(+2.98%)		0.9562259
10/17/2025$75.00$0.273Put843582912
(+100)		64.92%
(+2.34%)		-0.07275626
10/17/2025$75.00$11.204Call17312448
(-10)		64.92%
(+2.31%)		0.9270978
10/17/2025$77.50$0.477Put612151043
(+105)		61.54%
(+1.60%)		-0.12059622
10/17/2025$77.50$8.911Call1993662
(-22)		61.54%
(+2.47%)		0.8793998
10/17/2025$78.00$0.534Put31 - 0
(+0)		60.93%-0.133093
10/17/2025$78.50$0.597Put33 - 0
(+0)		60.36%-0.146751
10/17/2025$80.00$0.835Put38761351964
(-88)		58.80%
(+1.69%)		-0.19497150
10/17/2025$80.00$6.772Call32236742278
(-192)		58.80%
(+0.59%)		0.805265107
10/17/2025$81.00$1.041Put2110
(+0)		57.91%-0.2334592
10/17/2025$81.00$5.978Call16 - - 0
(+0)		57.91%0.7668971
10/17/2025$81.50$1.161Put31 - 0
(+0)		57.52%-0.254653
10/17/2025$82.00$1.292Put11977140
(+0)		57.17%-0.27702231
10/17/2025$82.50$1.437Put32545181032
(+3)		56.85%
(+0.19%)		-0.30059444
10/17/2025$82.50$4.875Call9536261710
(+61)		56.85%
(+0.19%)		0.70002850
10/17/2025$83.00$1.596Put11 - - 0
(+0)		56.57%-0.3252364
10/17/2025$83.00$4.534Call2 - - 0
(+0)		56.57%0.6754881
10/17/2025$83.50$4.207Call33 - 0
(+0)		56.32%0.6499991
10/17/2025$84.00$3.894Call5320
(+0)		56.12%0.6236833
10/17/2025$84.50$2.159Put9450
(+0)		55.95%-0.4043334
10/17/2025$84.50$3.597Call5230
(+0)		55.95%0.5967053
10/17/2025$85.00$2.378Put832833466
(-14)		55.82%
(-0.33%)		-0.43192524
10/17/2025$85.00$3.316Call6072851572855
(-164)		56.24%
(-0.21%)		0.569237208
10/17/2025$85.50$2.613Put1 - - 0
(+0)		55.73%-0.4598351
10/17/2025$85.50$3.051Call6140
(+0)		55.73%0.5414553
10/17/2025$86.00$2.863Put12 - 20
(+0)		55.68%-0.4878315
10/17/2025$86.00$2.801Call159650
(+0)		55.68%0.5135641
10/17/2025$86.50$3.130Put11 - 0
(+0)		55.66%-0.5158041
10/17/2025$86.50$2.567Call3221100
(+0)		55.66%0.4857377
10/17/2025$87.00$3.412Put33 - 0
(+0)		55.68%-0.5434842
10/17/2025$87.00$2.349Call5655 - 0
(+0)		55.68%0.458178
10/17/2025$87.50$3.710Put33 - 601
(-7)		55.74%
(-0.64%)		-0.5707382
10/17/2025$87.50$2.146Call34327140991
(+32)		55.74%
(-0.66%)		0.43104451
10/17/2025$88.00$1.958Call15680
(+0)		55.82%0.40451210
10/17/2025$88.50$1.784Call10550
(+0)		55.94%0.3787192
10/17/2025$89.00$1.624Call12210
(+0)		56.09%0.3537984
10/17/2025$89.50$1.477Call22 - 0
(+0)		56.27%0.3298362
10/17/2025$90.00$5.409Put2 - 1232
(-2)		56.47%
(-0.72%)		-0.6954442
10/17/2025$90.00$1.343Call7313771322647
(-77)		56.47%
(-0.72%)		0.306922109
10/17/2025$92.50$0.828Call5932131668
(+4)		57.82%
(-0.66%)		0.20940531
10/17/2025$95.00$9.585Put1 - - 125
(+0)		59.59%
(-0.40%)		-0.8635031
10/17/2025$95.00$0.510Call31638352215
(+5)		59.59%
(-0.40%)		0.13957184
10/17/2025$97.50$0.318Call547451056
(-356)		61.60%
(-0.10%)		0.09224210
10/17/2025$100.00$14.284Put2 - 2129
(-2)		63.76%
(+0.22%)		-0.9421012
10/17/2025$100.00$0.201Call1,630496685833
(-11)		63.76%
(+0.22%)		0.06104369
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:RBRK) was last updated on 10/10/2025 by MarketBeat.com Staff
From Our Partners
"I'm risking my reputation on this"
The Fed rate cut truth they don't want you to know The Fed's 25 basis point cut isn't just monetary policy…...
Crypto 101 Media | Sponsoredtc pixel
REVEALED: Something Big Happening Behind White House Doors
What I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Robinhood warning
A strange chasm is coming to Wall Street... It's already creating millionaires and billionaires at the fast...
Stansberry Research | Sponsoredtc pixel
1 Hour Once A Day
My top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...
Base Camp Trading | Sponsoredtc pixel
Buy UBER immediately
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
Trump to get REVENGE on the banks??
Rumors are swirling that Trump could target the banking system by upending the $5 trillion-a-day SWIFT network...
The Oxford Club | Sponsoredtc pixel