RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$16.03 -0.12%

$16.06 (+0.17%)🌙

as of 09/11 06:55 PM

(9/11 16:00) ◀

Friday, September 11, 2026 (6:56pm)

▶

◀ 9/11 18:56

Option Volume

Detail

ℹ

Current (09/11) 113,976

Calls: 93,599 (82%)

Puts: 20,377 (18%)

Prior (09/10) 79,078

Calls: 51,881 (66%)

Puts: 27,197 (34%)

Current vs Prior +44.13%

Calls: +80.41% (Calls)

Puts: -25.08% (Puts)

Prior 7-Day Total 497,783

Calls: 346,321 (70%)

Puts: 151,462 (30%)

Prior 7-Day Average 71,111

Calls: 49,474 (70%)

Puts: 21,637 (30%)

Current vs Prior 7-Day Avg +60.28%

Calls: +89.19%

Puts: -5.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11) $6.39M

Calls: $4.96M (78%)

Puts: $1.44M (22%)

Prior (09/10) $5.37M

Calls: $3.44M (64%)

Puts: $1.93M (36%)

Current vs Prior +19.05%

Calls: +44.13%

Puts: -25.64%

Prior 7-Day Total $38.23M

Calls: $26.36M (69%)

Puts: $11.87M (31%)

Prior 7-Day Average $5.46M

Calls: $3.77M (69%)

Puts: $1.70M (31%)

Current vs Prior 7-Day Avg +17.04%

Calls: +31.63%

Puts: -15.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11) 0.22

Prior (09/10) 0.52

Current vs Prior -58.47%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -50.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11) 1,478,315

Calls: 1,032,843 (70%)

Puts: 445,472 (30%)

Prior (09/10) 1,623,892

Calls: 987,862 (61%)

Puts: 636,030 (39%)

Current vs Prior -8.96%

Prior 7-Day Total 10,748,916

Calls: 6,792,919 (63%)

Puts: 3,955,997 (37%)

Prior 7-Day Average 1,535,559

Calls: 970,417 (63%)

Puts: 565,142 (37%)

Current vs Prior 7-Day Avg -3.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)

Current 3.06% | 7.74%7.74% | 13.85%

Prior 4.92% | 8.66%8.66% | 14.27%

Current vs Prior +57.16% | +18.13%-10.68% | -2.94%

Prior 7-Day Avg 5.76% | 8.68%9.79% | 14.90%

Current vs 7-Day Avg +34.37% | +17.88%-20.99% | -7.06%

Prior 7-Day Eod 4.92% | 8.66%8.66% | 14.27%

Current vs 7-Day Eod +57.16% | +18.13%-10.68% | -2.94%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.08% | 14.68%

Calls: 6.00% | 18.84%

Puts: 12.16% | 10.53%

Prior 12.25% | 15.94%

Calls: 8.33% | 10.45%

Puts: 16.18% | 21.43%

Current vs Prior -25.88% | -7.90%

Prior 7-Day Avg 12.25% | 15.94%

Calls: 8.33% | 10.45%

Puts: 16.18% | 21.43%

Current vs 7-Day Avg -25.88% | -7.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($4.96M) vs puts ($1.44M). Extreme bullish P/C ratio of 0.22 - heavy call buying (93,599 calls vs 20,377 puts). P/C ratio dropping 58% - sentiment shifting bullish. Call-heavy open interest (1,032,843 calls vs 445,472 puts) suggests bullish positioning.

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 BULLISH

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 18 of results (avg 7.1%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	0.48	0.51	$0.50	6.0%	5.4K	0.53	24.1K
$19.00	Oct 16	0.31	0.33	$0.32	6.3%	203	0.21	1.5K
$16.50	Sep 18	0.28	0.30	$0.29	6.9%	3.8K	0.37	4.4K
$17.50	Sep 18	0.10	0.11	$0.11	9.1%	2.2K	0.16	2.1K
$17.00	Oct 2	0.50	0.55	$0.53	9.4%	78	0.36	696

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	0.60	0.62	$0.61	3.3%	267	0.32	4.9K
$16.00	Oct 16	1.05	1.09	$1.07	3.7%	1.2K	0.46	5.9K
$17.00	Oct 16	1.64	1.72	$1.68	4.8%	426	0.60	2.1K
$16.00	Oct 9	0.93	0.98	$0.96	5.2%	28	0.47	168
$14.00	Oct 16	0.30	0.32	$0.31	6.5%	297	0.19	5.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.48, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	0.06	0.07	$0.07	14.3%	2.7K	0.10	26.9K
$17.50	Sep 18	0.10	0.11	$0.11	9.1%	2.2K	0.16	2.1K
$17.00	Sep 18	0.16	0.18	$0.17	11.8%	5.8K	0.24	24.3K
$16.50	Sep 18	0.28	0.30	$0.29	6.9%	3.8K	0.37	4.4K
$16.00	Sep 18	0.48	0.51	$0.50	6.0%	5.4K	0.53	24.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.10	0.11	$0.11	9.1%	427	0.17	21.9K
$15.50	Sep 18	0.22	0.24	$0.23	8.7%	607	0.30	3.0K
$16.00	Sep 18	0.43	0.46	$0.45	6.7%	2.8K	0.47	18.7K
$15.00	Sep 25	0.23	0.26	$0.25	12.0%	276	0.24	1.8K
$16.50	Sep 18	0.69	0.78	$0.74	12.2%	742	0.63	472

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 11	2.28	3.55	$2.92	43.5%	7	1.00	45
$13.50	Sep 11	2.38	2.76	$2.57	14.8%	11	1.00	14
$14.00	Sep 11	1.39	2.97	$2.18	72.5%	25	1.00	132
$14.50	Sep 11	0.72	2.63	$1.67	114.4%	31	1.00	51
$15.00	Sep 11	0.91	1.21	$1.06	28.3%	87	1.00	566

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 11	1.99	3.20	$2.60	46.5%	14	0.99	--
$18.00	Sep 11	1.58	2.67	$2.13	51.2%	28	0.98	3
$17.50	Sep 11	1.30	2.03	$1.67	43.7%	63	0.98	146
$17.00	Sep 11	0.11	1.62	$0.87	173.6%	430	0.97	364
$16.50	Sep 11	0.35	0.50	$0.43	34.9%	978	0.95	900

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 92.7K, top 19.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 11	0.00	0.01	$0.01	100.0%	19.2K	0.04	9.5K
$17.00	Sep 11	0.00	0.01	$0.01	100.0%	13.6K	0.03	6.7K
$17.00	Sep 18	0.16	0.18	$0.17	11.8%	5.8K	0.24	24.3K
$16.00	Sep 18	0.48	0.51	$0.50	6.0%	5.4K	0.53	24.1K
$18.00	Oct 16	0.46	0.51	$0.49	10.2%	4.5K	0.29	14.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	0.43	0.46	$0.45	6.7%	2.8K	0.47	18.7K
$16.00	Sep 11	0.00	0.06	$0.03	200.0%	2.3K	0.39	2.4K
$14.00	Sep 18	0.01	0.03	$0.02	100.0%	2.2K	0.04	13.9K
$16.00	Oct 16	1.05	1.09	$1.07	3.7%	1.2K	0.46	5.9K
$15.50	Sep 11	0.00	0.01	$0.01	100.0%	990	0.04	3.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 1173.6%, max 3416.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Sep 11	Oct 23	2083.1%	59.2%	3416.8%	50	83
$16.00	Sep 11	Oct 23	89.9%	59.1%	52.0%	4.1K	5.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Sep 11	Oct 23	89.9%	59.1%	52.0%	2.3K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 2.57, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Oct 16	$0.37	$0.63	$0.37	68%	1.70	$15.37
$14.50	$15.00	Sep 18	$0.29	$0.21	$0.29	93%	0.72	$14.79
$15.00	$15.50	Oct 2	$0.20	$0.30	$0.20	72%	1.50	$15.20
$14.50	$15.00	Sep 25	$0.31	$0.19	$0.31	84%	0.61	$14.81
$15.00	$16.00	Oct 9	$0.52	$0.48	$0.52	70%	0.92	$15.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.50	Oct 2	$0.14	$0.36	$0.14	76%	2.57	$17.86
$19.00	$18.00	Oct 9	$0.64	$0.36	$0.64	85%	0.56	$18.36
$18.50	$18.00	Sep 18	$0.29	$0.21	$0.29	92%	0.72	$18.21
$19.00	$18.00	Oct 16	$0.66	$0.34	$0.66	79%	0.52	$18.34
$18.00	$17.50	Sep 25	$0.30	$0.20	$0.30	82%	0.67	$17.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.79, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 9	$0.14	$0.14	$0.36	78%	0.39	$18.64
$17.50	$18.00	Oct 23	$0.19	$0.19	$0.31	64%	0.61	$17.69
$17.50	$18.00	Oct 9	$0.14	$0.14	$0.36	68%	0.39	$17.64
$17.00	$17.50	Oct 2	$0.15	$0.15	$0.35	64%	0.43	$17.15
$16.50	$17.00	Sep 18	$0.12	$0.12	$0.38	63%	0.32	$16.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Oct 23	$0.22	$0.22	$0.28	72%	0.79	$14.28
$16.00	$15.00	Oct 16	$0.46	$0.46	$0.54	54%	0.85	$15.54
$15.00	$14.00	Oct 16	$0.30	$0.30	$0.70	68%	0.43	$14.70
$15.50	$15.00	Oct 2	$0.22	$0.22	$0.28	62%	0.79	$15.28
$14.00	$13.00	Oct 16	$0.17	$0.17	$0.83	81%	0.20	$13.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.43, cheapest $0.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Sep 11	Sep 18	$0.44	89.9%	52.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Sep 11	Sep 18	$0.42	89.9%	52.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 0.56% of stock, avg 10.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Sep 11	$0.06	$0.03	$0.09	$15.91	$16.09	0.56%
$16.50	Sep 11	$0.01	$0.43	$0.44	$16.06	$16.94	2.74%
$15.50	Sep 11	$0.59	$0.01	$0.60	$14.90	$16.10	3.74%
$17.00	Sep 11	$0.01	$0.87	$0.88	$16.12	$17.88	5.49%
$16.00	Sep 18	$0.50	$0.45	$0.95	$15.05	$16.95	5.93%
$15.50	Sep 18	$0.77	$0.23	$1.00	$14.50	$16.50	6.24%
$16.50	Sep 18	$0.29	$0.74	$1.03	$15.47	$17.53	6.43%
$15.00	Sep 11	$1.06	$0.01	$1.07	$13.93	$16.07	6.67%
$15.00	Sep 18	$1.20	$0.11	$1.31	$13.69	$16.31	8.17%
$16.00	Sep 25	$0.69	$0.66	$1.35	$14.65	$17.35	8.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.56% of stock, avg 5.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$14.50	Sep 18	$0.05	$0.04	$0.09	$14.41	$18.59
$18.00	$14.50	Sep 18	$0.07	$0.04	$0.11	$14.39	$18.11
$17.50	$14.50	Sep 18	$0.11	$0.04	$0.15	$14.35	$17.65
$18.50	$15.00	Sep 18	$0.05	$0.11	$0.16	$14.84	$18.66
$18.50	$14.00	Sep 25	$0.11	$0.07	$0.18	$13.82	$18.68
$18.00	$15.00	Sep 18	$0.07	$0.11	$0.18	$14.82	$18.18
$17.50	$15.00	Sep 18	$0.11	$0.11	$0.22	$14.78	$17.72
$17.00	$14.50	Sep 18	$0.17	$0.04	$0.21	$14.29	$17.21
$18.50	$14.50	Sep 25	$0.11	$0.14	$0.25	$14.25	$18.75
$18.00	$14.00	Sep 25	$0.17	$0.07	$0.24	$13.76	$18.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.17, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/19	Oct 9	$0.27	$0.23	54%	1.17	$14.23	$18.77
14/14	18/18	Oct 23	$0.32	$0.18	42%	1.78	$14.18	$18.32
14/15	18/19	Oct 9	$0.27	$0.23	48%	1.17	$14.73	$18.77
14/14	18/18	Oct 9	$0.27	$0.23	45%	1.17	$14.23	$17.77
14/15	18/18	Oct 9	$0.27	$0.23	38%	1.17	$14.73	$17.77
14/15	18/19	Oct 16	$0.47	$0.53	39%	0.89	$14.53	$18.47
13/14	18/19	Oct 16	$0.34	$0.66	52%	0.52	$13.66	$18.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Sep 18	$0.06	$0.44	33%	7.33
$17.00	$18.00	$19.00	Oct 16	$0.09	$0.91	20%	10.11
$16.00	$17.00	$18.00	Oct 16	$0.14	$0.86	24%	6.14
$16.50	$17.00	$17.50	Sep 18	$0.06	$0.44	21%	7.33
$15.50	$16.00	$16.50	Sep 25	$0.07	$0.43	23%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Sep 18	$0.07	$0.43	33%	6.14
$15.50	$16.00	$16.50	Sep 11	$0.38	$0.12	92%	0.32
$14.50	$15.00	$15.50	Sep 18	$0.05	$0.45	23%	9.00
$15.00	$16.00	$17.00	Oct 16	$0.15	$0.85	28%	5.67
$14.00	$15.00	$16.00	Oct 16	$0.16	$0.84	27%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 63 found (best net $-0.39, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.50	1:2	Sep 25	-$0.39	$1.11
$15.00	$15.50	1:2	Sep 11	-$0.12	$0.38
$16.00	$17.00	1:2	Oct 23	-$0.28	$0.72
$15.00	$16.00	1:2	Oct 9	-$0.46	$0.54
$14.00	$15.00	1:2	Oct 16	-$0.62	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$16.50	1:2	Oct 9	-$0.23	$1.27
$17.50	$17.00	1:2	Sep 11	-$0.07	$0.43
$16.00	$15.00	1:2	Oct 16	-$0.15	$0.85
$17.00	$16.50	1:2	Sep 18	-$0.21	$0.29
$16.50	$16.00	1:2	Sep 18	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 4.37%, avg 2.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.00	Oct 16	$0.70	0.40	6.0%	4.37%	10.42%	547	7.8K
$18.00	Oct 23	$0.49	0.29	12.3%	3.06%	15.35%	48	188
$17.50	Oct 23	$0.53	0.36	9.2%	3.31%	12.48%	50	--
$18.00	Oct 16	$0.46	0.29	12.3%	2.87%	15.16%	4.5K	14.5K
$16.50	Oct 9	$0.73	0.45	2.9%	4.55%	7.49%	36	588
$19.00	Oct 16	$0.31	0.21	18.5%	1.93%	20.46%	203	1.5K
$17.00	Oct 9	$0.53	0.38	6.0%	3.31%	9.36%	31	778
$18.50	Oct 23	$0.28	0.25	15.4%	1.75%	17.16%	3	160
$17.00	Oct 23	$0.50	0.39	6.0%	3.12%	9.17%	25	38
$17.00	Oct 2	$0.50	0.36	6.0%	3.12%	9.17%	78	696

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 93,599

Total Puts 20,377

Put/Call Ratio 0.22

Net Difference 73,222

Prior's Put/Call Breakdown

Total Calls 51,881

Total Puts 27,197

Put/Call Ratio 0.52

Net Difference 24,684

Prior 7-Day Put/Call Summary

Total Calls 346,321

Total Puts 151,462

Average Put/Call Ratio 0.44

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