$111.94
-1.02-0.9%
마지막 업데이트: Sep 22, 10:36 AM
Benzinga
Benzinga
Benzinga
화요일, 9월 22
Rubrik Inc 옵션 체인
RBRKNYSE
PRO
Rubrik Options
View Rubrik (RBRK) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.08
P/C Ratio (OI)
0.32
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid64.8
Ask67.9
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price44.9Aug 26, 2026
Change
-0%
Bid60.4
Ask62.9
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price48.96Sep 18, 2026
Change
-0%
Bid54.8
Ask57.8
volume0
Intrest10
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid49.8
Ask52.9
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price35.07Aug 28, 2026
Change
-0%
Bid44.8
Ask47.7
volume0
Intrest1
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price17Sep 02, 2026
Change
-0%
Bid39.8
Ask42.7
volume0
Intrest5
Strike
70
70
Last Price0.09Sep 16, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest3
Last Price-
Change
-
Bid38.8
Ask41.7
volume0
Intrest0
Strike
71
71
Last Price0.85Aug 17, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest2
Last Price40.42Sep 21, 2026
Change
-0%
Bid37.8
Ask40.9
volume0
Intrest1
Strike
72
72
Last Price0.41Sep 10, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest5
Last Price39.49Sep 21, 2026
Change
-0%
Bid37.6
Ask40.3
volume0
Intrest1
Strike
73
73
Last Price0.57Sep 14, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid35.8
Ask38.7
volume0
Intrest0
Strike
74
74
Last Price0.6Aug 27, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Last Price14.45Sep 01, 2026
Change
-0%
Bid34.8
Ask37.9
volume0
Intrest2
Strike
75
75
Last Price0.45Sep 09, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest3
Last Price-
Change
-
Bid33.8
Ask36.9
volume0
Intrest0
Strike
76
76
Last Price0.18Sep 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest15
Last Price-
Change
-
Bid32.8
Ask35.9
volume0
Intrest0
Strike
77
77
Last Price0.4Sep 10, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest6
Last Price34.45Sep 21, 2026
Change
-0%
Bid31.8
Ask35.2
volume0
Intrest2
Strike
78
78
Last Price0.67Sep 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest68
Last Price33.52Sep 21, 2026
Change
-0%
Bid30.9
Ask34.1
volume0
Intrest7
Strike
79
79
Last Price0.85Sep 11, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest28
Last Price25.07Sep 18, 2026
Change
-0%
Bid29.8
Ask32.8
volume0
Intrest45
Strike
80
80
Last Price0.05Sep 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest25
Last Price15.55Aug 28, 2026
Change
-0%
Bid28.8
Ask31.7
volume0
Intrest1
Strike
81
81
Last Price0.6Sep 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest9
Last Price25.11Sep 18, 2026
Change
-0%
Bid28.3
Ask30.5
volume0
Intrest13
Strike
82
82
Last Price0.1Sep 15, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest11
Last Price15Aug 28, 2026
Change
-0%
Bid27.2
Ask29.7
volume0
Intrest2
Strike
83
83
Last Price0.11Sep 16, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Last Price4.8Sep 11, 2026
Change
-0%
Bid26.1
Ask28.7
volume0
Intrest5
Strike
84
84
Last Price0.3Sep 15, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest13
Last Price5.87Sep 11, 2026
Change
-0%
Bid24.8
Ask27.7
volume0
Intrest15
Strike
85
85
Last Price0.05Sep 21, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest28
Last Price12.33Aug 28, 2026
Change
-0%
Bid24
Ask26.7
volume0
Intrest4
Strike
86
86
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest62
Last Price15.47Sep 17, 2026
Change
-0%
Bid23
Ask25.7
volume0
Intrest3
Strike
87
87
Last Price0.31Sep 16, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest30
Last Price20.2Aug 27, 2026
Change
-0%
Bid22.1
Ask24.7
volume0
Intrest2
Strike
88
88
Last Price0.2Sep 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest28
Last Price-
Change
-
Bid20.8
Ask23.8
volume0
Intrest0
Strike
89
89
Last Price0.45Sep 15, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest62
Last Price22.05Sep 21, 2026
Change
-0%
Bid20.1
Ask22.7
volume0
Intrest10
Strike
90
90
Last Price0.41Sep 21, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest68
Last Price15.5Sep 18, 2026
Change
-0%
Bid19.2
Ask21.7
volume0
Intrest3
Strike
91
91
Last Price0.85Sep 15, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest46
Last Price19.95Sep 21, 2026
Change
-0%
Bid18.4
Ask20.8
volume0
Intrest90
Strike
92
92
Last Price0.98Sep 15, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest23
Last Price10.1Sep 17, 2026
Change
-0%
Bid17.2
Ask19.8
volume0
Intrest2
Strike
93
93
Last Price0.31Sep 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest12
Last Price11.18Sep 17, 2026
Change
-0%
Bid16.2
Ask18.8
volume0
Intrest6
Strike
94
94
Last Price0.35Sep 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest24
Last Price17.33Sep 21, 2026
Change
-0%
Bid15.6
Ask17.4
volume0
Intrest37
Strike
95
95
Last Price0.1Sep 22, 2026
Change
0.05100%
Bid-
Ask0.4
volume1
Intrest44
Last Price9.05Sep 18, 2026
Change
-0%
Bid14.4
Ask16.9
volume0
Intrest72
Strike
96
96
Last Price0.55Sep 17, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest47
Last Price8.9Sep 18, 2026
Change
-0%
Bid13.3
Ask15.4
volume0
Intrest13
Strike
97
97
Last Price0.3Sep 21, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest68
Last Price14.73Sep 21, 2026
Change
-0%
Bid13.1
Ask14.7
volume0
Intrest33
Strike
98
98
Last Price0.32Sep 21, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest55
Last Price5.57Sep 17, 2026
Change
-0%
Bid11.3
Ask13.9
volume0
Intrest8
Strike
99
99
Last Price0.05Sep 22, 2026
Change
0.280%
Bid0.05
Ask1.35
volume1
Intrest26
Last Price11.85Sep 21, 2026
Change
-0%
Bid10.3
Ask12.8
volume0
Intrest128
Strike
100
100
Last Price0.32Sep 22, 2026
Change
0.1260%
Bid0.1
Ask0.45
volume3
Intrest63
Last Price5.04Sep 18, 2026
Change
-0%
Bid9.4
Ask11.8
volume0
Intrest13
Strike
101
101
Last Price0.29Sep 21, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest11
Last Price10.1Sep 22, 2026
Change
0.76.48%
Bid8.6
Ask11.1
volume1
Intrest25
Strike
102
102
Last Price0.75Sep 21, 2026
Change
-0%
Bid0.15
Ask0.55
volume0
Intrest28
Last Price9.51Sep 21, 2026
Change
-0%
Bid7.7
Ask10.2
volume0
Intrest130
Strike
103
103
Last Price0.45Sep 21, 2026
Change
-0%
Bid0.1
Ask0.45
volume0
Intrest44
Last Price8.9Sep 21, 2026
Change
-0%
Bid6.9
Ask9.3
volume0
Intrest34
Strike
104
104
Last Price0.55Sep 21, 2026
Change
-0%
Bid0.25
Ask1.25
volume0
Intrest35
Last Price8.3Sep 21, 2026
Change
-0%
Bid5.9
Ask8.5
volume0
Intrest245
Strike
105
105
Last Price0.84Sep 22, 2026
Change
0.0912%
Bid0.3
Ask1.05
volume4
Intrest81
Last Price5.31Sep 21, 2026
Change
-0%
Bid5.2
Ask7.7
volume0
Intrest11
Strike
106
106
Last Price0.8Sep 21, 2026
Change
-0%
Bid0.35
Ask1.1
volume0
Intrest41
Last Price7.5Sep 21, 2026
Change
-0%
Bid4.4
Ask7
volume0
Intrest52
Strike
107
107
Last Price1.45Sep 21, 2026
Change
-0%
Bid0.5
Ask1.55
volume0
Intrest33
Last Price6.3Sep 21, 2026
Change
-0%
Bid3.7
Ask6.1
volume0
Intrest164
Strike
108
108
Last Price1.25Sep 21, 2026
Change
-0%
Bid0.7
Ask1.9
volume0
Intrest12
Last Price5.7Sep 21, 2026
Change
-0%
Bid3.3
Ask5.7
volume0
Intrest8
Strike
109
109
Last Price1.8Sep 21, 2026
Change
-0%
Bid0.95
Ask2.25
volume0
Intrest17
Last Price4.91Sep 21, 2026
Change
-0%
Bid3.2
Ask5.2
volume0
Intrest757
Strike
110
110
Last Price1.85Sep 21, 2026
Change
-0%
Bid1.25
Ask2.6
volume0
Intrest37
Last Price3.08Sep 22, 2026
Change
1.0124.69%
Bid2.6
Ask4.7
volume1
Intrest54
Strike
111
111
Last Price2.5Sep 21, 2026
Change
-0%
Bid1.9
Ask3.4
volume0
Intrest9
Last Price3Sep 22, 2026
Change
0.5315.01%
Bid2
Ask3.2
volume1
Intrest24
Strike
112
112
Last Price2.75Sep 21, 2026
Change
-0%
Bid2.75
Ask3.5
volume0
Intrest58
Last Price2.15Sep 22, 2026
Change
1.0532.81%
Bid1.85
Ask2.5
volume6
Intrest243
Strike
113
113
Last Price3.32Sep 21, 2026
Change
-0%
Bid2.25
Ask4.6
volume0
Intrest3
Last Price1.9Sep 22, 2026
Change
0.417.39%
Bid0.8
Ask3.1
volume19
Intrest46
Strike
114
114
Last Price-
Change
-
Bid2.85
Ask5.3
volume0
Intrest0
Last Price1.35Sep 22, 2026
Change
0.6532.5%
Bid1.35
Ask1.8
volume37
Intrest640
Strike
115
115
Last Price4.92Sep 21, 2026
Change
-0%
Bid3.5
Ask6.1
volume0
Intrest3
Last Price1.98Sep 21, 2026
Change
-0%
Bid0.8
Ask2.1
volume0
Intrest134
Strike
116
116
Last Price9.9Sep 21, 2026
Change
-0%
Bid4.3
Ask6.8
volume0
Intrest1
Last Price1.52Sep 21, 2026
Change
-0%
Bid0.55
Ask1.85
volume0
Intrest516
Strike
117
117
Last Price-
Change
-
Bid5.2
Ask8
volume0
Intrest0
Last Price0.8Sep 22, 2026
Change
0.5741.61%
Bid0.5
Ask1.15
volume1
Intrest24
Strike
118
118
Last Price11.7Sep 21, 2026
Change
-0%
Bid6
Ask8.5
volume0
Intrest1
Last Price-
Change
-
Bid0.35
Ask1.25
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid6.8
Ask9.2
volume0
Intrest0
Last Price0.5Sep 22, 2026
Change
0.444.44%
Bid0.3
Ask0.8
volume16
Intrest416
Strike
120
120
Last Price15Sep 18, 2026
Change
-0%
Bid7.7
Ask10.5
volume0
Intrest6
Last Price0.52Sep 21, 2026
Change
-0%
Bid0.05
Ask1.15
volume0
Intrest1
Strike
121
121
Last Price-
Change
-
Bid8.6
Ask11.2
volume0
Intrest0
Last Price0.45Sep 21, 2026
Change
-0%
Bid0.1
Ask1.2
volume0
Intrest3
Strike
122
122
Last Price-
Change
-
Bid8.8
Ask12.7
volume0
Intrest0
Last Price0.45Sep 21, 2026
Change
-0%
Bid0.1
Ask0.85
volume0
Intrest81
Strike
123
123
Last Price-
Change
-
Bid9.7
Ask13.7
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask0.75
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid11.4
Ask14
volume0
Intrest0
Last Price0.2Sep 22, 2026
Change
0.133.33%
Bid-
Ask0.7
volume8
Intrest19
Strike
125
125
Last Price38.55Sep 11, 2026
Change
-0%
Bid12.4
Ask15.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid13.5
Ask16.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid13.4
Ask17.5
volume0
Intrest0
Last Price0.1Sep 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest472
Strike
130
130
Last Price-
Change
-
Bid17.4
Ask20.2
volume0
Intrest0
Last Price2.3Aug 27, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest5
Strike
135
135
Last Price30.42Aug 27, 2026
Change
-0%
Bid22.2
Ask25.2
volume0
Intrest0
Last Price1.7Aug 27, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest3
Strike
140
140
Last Price34.82Aug 27, 2026
Change
-0%
Bid27.2
Ask30.2
volume0
Intrest0
Last Price1.1Aug 27, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
145
145
Last Price-
Change
-
Bid32.4
Ask35.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid37.2
Ask40.2
volume0
Intrest0
Last Price0.1Aug 28, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid42.1
Ask45.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid47.4
Ask50.2
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved