RBRK - Options Database

RBRK

RUBRIK INC A

$78.97 -1.06%

$78.59 (-0.48%)🌙

as of 07/17 07:12 PM

(7/16 18:55) ◀

Friday, July 17, 2026 (7:13pm)

▶

◀ 7/17 19:13

Option Volume

Detail

ℹ

Current (07/17) 5,650

Calls: 4,077 (72%)

Puts: 1,573 (28%)

Prior (07/16) 2,444

Calls: 1,388 (57%)

Puts: 1,056 (43%)

Current vs Prior +131.18%

Calls: +193.73% (Calls)

Puts: +48.96% (Puts)

Prior 7-Day Total 23,772

Calls: 16,979 (71%)

Puts: 6,793 (29%)

Prior 7-Day Average 3,396

Calls: 2,425 (71%)

Puts: 970 (29%)

Current vs Prior 7-Day Avg +66.37%

Calls: +68.08%

Puts: +62.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $2.50M

Calls: $1.91M (76%)

Puts: $593.6K (24%)

Prior (07/16) $1.33M

Calls: $673.5K (51%)

Puts: $658.7K (49%)

Current vs Prior +87.56%

Calls: +182.87%

Puts: -9.89%

Prior 7-Day Total $12.97M

Calls: $10.33M (80%)

Puts: $2.64M (20%)

Prior 7-Day Average $1.85M

Calls: $1.48M (80%)

Puts: $377.5K (20%)

Current vs Prior 7-Day Avg +34.85%

Calls: +29.12%

Puts: +57.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.39

Prior (07/16) 0.76

Current vs Prior -49.29%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -14.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 63,095

Calls: 56,304 (89%)

Puts: 6,791 (11%)

Prior (07/16) 55,796

Calls: 50,390 (90%)

Puts: 5,406 (10%)

Current vs Prior +13.08%

Prior 7-Day Total 468,105

Calls: 428,191 (91%)

Puts: 39,914 (9%)

Prior 7-Day Average 66,872

Calls: 61,170 (91%)

Puts: 5,702 (9%)

Current vs Prior 7-Day Avg -5.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.17% | 8.02%3.17% | 18.74%

Prior 4.49% | 8.52%4.49% | 18.54%

Current vs Prior +78.72% | +33.03%-29.42% | +1.08%

Prior 7-Day Avg 5.83% | 9.44%7.06% | 19.05%

Current vs 7-Day Avg +37.40% | +20.11%-55.14% | -1.60%

Prior 7-Day Eod 4.49% | 8.52%4.49% | 18.54%

Current vs 7-Day Eod +78.72% | +33.03%-29.42% | +1.08%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.86% | 22.30%

Calls: 21.14% | 11.76%

Puts: 22.58% | 32.84%

Prior 21.86% | 22.30%

Calls: 21.14% | 11.76%

Puts: 22.58% | 32.84%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 21.86% | 22.30%

Calls: 21.14% | 11.76%

Puts: 22.58% | 32.84%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.91M) vs puts ($593.6K). Elevated premium activity with dollar volume up 88% vs prior. Unusually high activity with volume up 131% vs prior - elevated interest. Extreme bullish P/C ratio of 0.39 - heavy call buying (4,077 calls vs 1,573 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 9 of results (avg 8.8%, best 6.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	11.40	12.30	$11.85	7.6%	26	0.74	--
$75.00	Aug 21	8.30	9.10	$8.70	9.2%	2	0.63	170
$77.50	Aug 21	7.20	7.90	$7.55	9.3%	223	0.57	25
$80.00	Aug 21	6.00	6.60	$6.30	9.5%	27	0.51	213
$82.50	Aug 21	5.00	5.50	$5.25	9.5%	22	0.46	27

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	9.90	10.60	$10.25	6.8%	25	0.59	216
$82.50	Aug 21	8.30	9.00	$8.65	8.1%	1	0.54	--
$81.00	Jul 31	5.10	5.60	$5.35	9.3%	1	0.53	21
$80.00	Aug 21	6.90	7.60	$7.25	9.7%	56	0.48	192

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Jul 17	13.80	15.80	$14.80	13.5%	3	0.90	1
$65.00	Jul 17	13.00	15.60	$14.30	18.2%	16	0.89	240
$66.00	Jul 17	11.70	14.20	$12.95	19.3%	4	0.89	--
$70.00	Jul 17	8.00	9.70	$8.85	19.2%	181	0.89	1.5K
$67.00	Jul 17	10.80	12.90	$11.85	17.7%	6	0.88	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$81.00	Jul 17	1.55	3.50	$2.53	77.1%	18	1.00	207
$82.50	Jul 17	1.70	4.60	$3.15	92.1%	2	1.00	--
$85.00	Jul 17	4.80	7.20	$6.00	40.0%	9	1.00	205
$87.50	Jul 17	8.00	10.10	$9.05	23.2%	3	1.00	58
$80.00	Jul 17	0.00	3.10	$1.55	200.0%	241	0.89	457

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 4.0K, top 600)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 24	0.55	0.80	$0.68	36.8%	600	0.17	93
$85.00	Jul 24	0.75	1.20	$0.98	45.9%	593	0.23	184
$77.50	Aug 21	7.20	7.90	$7.55	9.3%	223	0.57	25
$70.00	Jul 17	8.00	9.70	$8.85	19.2%	181	0.89	1.5K
$72.50	Jul 17	5.30	7.30	$6.30	31.7%	170	0.80	523

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	0.00	3.10	$1.55	200.0%	241	0.89	457
$80.00	Jul 24	3.30	3.70	$3.50	11.4%	221	0.54	20
$75.00	Jul 17	0.00	1.60	$0.80	200.0%	130	0.22	460
$67.50	Aug 21	0.50	3.90	$2.20	154.5%	114	0.20	46
$70.00	Aug 21	2.20	3.70	$2.95	50.8%	113	0.26	919

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 34 strikes (avg 758.2%, max 3279.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.00	Jul 17	Aug 21	2287.4%	67.7%	3279.3%	18	240
$91.00	Jul 17	Jul 31	1697.8%	70.2%	2319.5%	8	54
$70.00	Jul 17	Aug 21	1449.1%	70.0%	1970.4%	207	1.5K
$86.00	Jul 17	Aug 28	1390.1%	76.5%	1718.3%	13	--
$76.00	Jul 17	Aug 7	977.0%	56.8%	1618.9%	4	10

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$75.00	Jul 17	Aug 21	1002.0%	68.3%	1367.8%	135	460
$79.00	Jul 17	Jul 24	525.8%	68.4%	669.1%	44	148
$85.00	Jul 17	Aug 21	466.4%	69.7%	568.7%	34	421
$77.50	Jul 17	Aug 21	343.4%	67.2%	411.0%	2	--
$82.50	Jul 17	Aug 21	296.2%	70.1%	322.7%	3	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 8.26, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$90.00	$92.50	Aug 21	$0.27	$2.23	$0.27	8.26	$90.27
$87.00	$88.00	Jul 24	$0.13	$0.87	$0.13	6.69	$87.13
$80.00	$81.00	Jul 17	$0.15	$0.85	$0.15	5.67	$80.15
$79.00	$81.00	Aug 7	$0.30	$1.70	$0.30	5.67	$79.30
$84.00	$85.00	Jul 24	$0.17	$0.83	$0.17	4.88	$84.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$73.00	$72.00	Jul 24	$0.12	$0.88	$0.12	7.33	$72.88
$68.00	$67.00	Aug 7	$0.12	$0.88	$0.12	7.33	$67.88
$71.00	$69.00	Jul 24	$0.35	$1.65	$0.35	4.71	$70.65
$74.00	$73.00	Jul 24	$0.20	$0.80	$0.20	4.00	$73.80
$70.00	$67.50	Aug 21	$0.75	$1.75	$0.75	2.33	$69.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 5.67, avg 1.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$67.00	$68.00	Jul 17	$0.80	$0.80	$0.20	4.00	$67.80
$70.00	$73.00	Jul 31	$2.35	$2.35	$0.65	3.62	$72.35
$73.00	$75.00	Jul 17	$1.55	$1.55	$0.45	3.44	$74.55
$74.00	$75.00	Jul 24	$0.75	$0.75	$0.25	3.00	$74.75
$86.00	$87.00	Jul 31	$0.72	$0.72	$0.28	2.57	$86.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$84.00	Jul 24	$0.85	$0.85	$0.15	5.67	$84.15
$84.00	$82.00	Jul 24	$1.40	$1.40	$0.60	2.33	$82.60
$85.00	$82.50	Aug 21	$1.60	$1.60	$0.90	1.78	$83.40
$82.00	$80.00	Jul 24	$1.25	$1.25	$0.75	1.67	$80.75
$80.00	$77.50	Aug 21	$1.40	$1.40	$1.10	1.27	$78.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $2.04, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Jul 17	Jul 31	$0.20	1697.8%	70.2%
$90.00	Jul 17	Jul 24	$0.45	770.3%	77.9%
$87.00	Jul 24	Jul 31	$0.50	71.2%	59.3%
$84.00	Jul 17	Jul 24	$0.62	856.5%	68.3%
$93.00	Jul 24	Jul 31	$0.65	87.2%	79.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Jul 17	Jul 24	$0.50	1002.0%	66.9%
$71.00	Jul 24	Jul 31	$0.55	83.9%	74.8%
$85.00	Jul 17	Jul 24	$1.00	466.4%	69.6%
$76.00	Jul 24	Jul 31	$1.15	68.5%	71.7%
$79.00	Jul 17	Jul 24	$1.83	525.8%	68.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 1.77% of stock, avg 9.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$77.50	Jul 17	$1.17	$0.23	$1.40	$76.10	$78.90	1.77%
$78.00	Jul 17	$1.35	$0.20	$1.55	$76.45	$79.55	1.96%
$80.00	Jul 17	$0.18	$1.55	$1.73	$78.27	$81.73	2.19%
$79.00	Jul 17	$1.10	$1.15	$2.25	$76.75	$81.25	2.85%
$81.00	Jul 17	$0.03	$2.53	$2.56	$78.44	$83.56	3.24%
$82.50	Jul 17	$0.03	$3.15	$3.18	$79.32	$85.68	4.03%
$75.00	Jul 17	$4.30	$0.80	$5.10	$69.90	$80.10	6.46%
$78.00	Jul 24	$3.35	$2.45	$5.80	$72.20	$83.80	7.34%
$80.00	Jul 24	$2.42	$3.50	$5.92	$74.08	$85.92	7.50%
$77.00	Jul 24	$3.95	$2.03	$5.98	$71.02	$82.98	7.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 99 found (cheapest 0.29% of stock, avg 6.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$81.00	$78.00	Jul 17	$0.03	$0.20	$0.23	$77.77	$81.23
$81.00	$77.50	Jul 17	$0.03	$0.23	$0.26	$77.24	$81.26
$80.00	$78.00	Jul 17	$0.18	$0.20	$0.38	$77.62	$80.38
$80.00	$77.50	Jul 17	$0.18	$0.23	$0.41	$77.09	$80.41
$84.00	$78.00	Jul 17	$0.53	$0.20	$0.73	$77.27	$84.73
$84.00	$77.50	Jul 17	$0.53	$0.23	$0.76	$76.74	$84.76
$81.00	$75.00	Jul 17	$0.03	$0.80	$0.83	$74.17	$81.83
$80.00	$75.00	Jul 17	$0.18	$0.80	$0.98	$74.02	$80.98
$91.00	$78.00	Jul 17	$0.78	$0.20	$0.98	$77.02	$91.98
$91.00	$77.50	Jul 17	$0.78	$0.23	$1.01	$76.49	$92.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 11.50, avg credit $1.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
72/75	78/80	Aug 21	$2.30	$0.20	11.50	$72.70	$79.80
78/80	82/85	Aug 21	$2.30	$0.20	11.50	$77.70	$84.80
82/85	88/90	Aug 21	$2.30	$0.20	11.50	$82.70	$89.80
79/80	81/82	Jul 24	$0.90	$0.10	9.00	$79.10	$81.90
78/80	85/88	Aug 21	$2.25	$0.25	9.00	$77.75	$87.25
80/82	85/88	Aug 21	$2.25	$0.25	9.00	$80.25	$87.25
72/73	74/75	Jul 24	$0.87	$0.13	6.69	$72.13	$74.87
75/78	80/82	Aug 21	$2.15	$0.35	6.14	$75.35	$82.15
73/74	83/84	Jul 24	$0.85	$0.15	5.67	$73.15	$83.85
72/75	80/82	Aug 21	$2.10	$0.40	5.25	$72.90	$82.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$82.50	$85.00	$87.50	Aug 21	$0.05	$2.45	49.00
$75.00	$76.00	$77.00	Jul 17	$0.05	$0.95	19.00
$80.00	$82.50	$85.00	Aug 21	$0.15	$2.35	15.67
$85.00	$87.50	$90.00	Aug 21	$0.15	$2.35	15.67
$77.50	$80.00	$82.50	Aug 21	$0.20	$2.30	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$72.50	$75.00	$77.50	Aug 21	$0.05	$2.45	49.00
$80.00	$82.00	$84.00	Jul 24	$0.15	$1.85	12.33
$72.00	$73.00	$74.00	Jul 24	$0.08	$0.92	11.50
$80.00	$82.50	$85.00	Aug 21	$0.20	$2.30	11.50
$76.00	$77.00	$78.00	Jul 24	$0.09	$0.91	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.35, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$85.00	1:2	Aug 14	-$0.99	$4.01
$90.00	$93.00	1:2	Jul 24	-$0.32	$2.68
$87.50	$90.00	1:2	Jul 17	-$0.01	$2.49
$88.00	$90.00	1:2	Jul 31	-$0.25	$1.75
$88.00	$90.00	1:2	Jul 24	-$0.41	$1.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$81.00	$76.00	1:2	Jul 31	-$0.35	$4.65
$75.00	$71.00	1:2	Jul 31	$0.00	$4.00
$69.00	$65.00	1:2	Jul 24	-$1.60	$2.40
$85.00	$82.50	1:2	Jul 17	-$0.30	$2.20
$71.00	$69.00	1:2	Jul 24	-$0.15	$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 7.60%, avg 2.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$80.00	Aug 21	$6.00	0.51	1.3%	7.60%	8.90%	27	213
$82.50	Aug 21	$5.00	0.46	4.5%	6.33%	10.80%	22	27
$79.00	Aug 7	$4.80	0.53	0.0%	6.08%	6.12%	10	--
$85.00	Aug 21	$4.10	0.40	7.6%	5.19%	12.83%	54	438
$80.00	Aug 14	$3.80	0.49	1.3%	4.81%	6.12%	2	--
$79.00	Jul 31	$3.70	0.55	0.0%	4.69%	4.72%	3	--
$81.00	Aug 7	$3.70	0.48	2.6%	4.69%	7.26%	2	--
$80.00	Jul 31	$3.50	0.50	1.3%	4.43%	5.74%	1	--
$86.00	Aug 28	$3.40	0.39	8.9%	4.31%	13.21%	10	--
$84.00	Aug 28	$3.30	0.40	6.4%	4.18%	10.55%	4	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 4,077

Total Puts 1,573

Put/Call Ratio 0.39

Net Difference 2,504

Prior's Put/Call Breakdown

Total Calls 1,388

Total Puts 1,056

Put/Call Ratio 0.76

Net Difference 332

Prior 7-Day Put/Call Summary

Total Calls 16,979

Total Puts 6,793

Average Put/Call Ratio 0.45

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card