RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$14.99 -2.66%

$15.05 (+0.40%)🌙

as of 09/18 06:57 PM

(9/15 19:05) ◀

Friday, September 18, 2026 (6:58pm)

▶ (9/21 18:57)

◀ 9/18 18:58 ▶

Option Volume

Detail

ℹ

Current (09/18) 122,638

Calls: 81,249 (66%)

Puts: 41,389 (34%)

Prior (09/15) 70,516

Calls: 48,067 (68%)

Puts: 22,449 (32%)

Current vs Prior +73.92%

Calls: +69.03% (Calls)

Puts: +84.37% (Puts)

Prior 7-Day Total 568,134

Calls: 410,017 (72%)

Puts: 158,117 (28%)

Prior 7-Day Average 81,162

Calls: 58,573 (72%)

Puts: 22,588 (28%)

Current vs Prior 7-Day Avg +51.10%

Calls: +38.71%

Puts: +83.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $9.45M

Calls: $7.08M (75%)

Puts: $2.37M (25%)

Prior (09/15) $5.11M

Calls: $3.95M (77%)

Puts: $1.16M (23%)

Current vs Prior +84.90%

Calls: +79.22%

Puts: +104.25%

Prior 7-Day Total $39.11M

Calls: $28.58M (73%)

Puts: $10.53M (27%)

Prior 7-Day Average $5.59M

Calls: $4.08M (73%)

Puts: $1.50M (27%)

Current vs Prior 7-Day Avg +69.07%

Calls: +73.44%

Puts: +57.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.51

Prior (09/15) 0.47

Current vs Prior +9.07%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg +24.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 1,565,434

Calls: 1,057,802 (68%)

Puts: 507,632 (32%)

Prior (09/15) 1,329,962

Calls: 993,121 (75%)

Puts: 336,841 (25%)

Current vs Prior +17.71%

Prior 7-Day Total 10,744,270

Calls: 6,849,646 (64%)

Puts: 3,894,624 (36%)

Prior 7-Day Average 1,534,895

Calls: 978,520 (64%)

Puts: 556,374 (36%)

Current vs Prior 7-Day Avg +1.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 5.27% | 7.07%5.27% | 12.01%

Prior 6.89% | 9.01%6.89% | 13.38%

Current vs Prior +2.70% | +9.59%-23.46% | -10.29%

Prior 7-Day Avg 6.19% | 9.07%8.77% | 14.40%

Current vs 7-Day Avg +14.33% | +8.86%-39.90% | -16.60%

Prior 7-Day Eod 6.89% | 9.01%6.89% | 13.38%

Current vs 7-Day Eod +2.70% | +9.59%-23.46% | -10.29%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.08% | 14.68%

Calls: 6.00% | 18.84%

Puts: 12.16% | 10.53%

Prior 9.08% | 14.68%

Calls: 6.00% | 18.84%

Puts: 12.16% | 10.53%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.34% | 15.58%

Calls: 7.66% | 12.85%

Puts: 15.03% | 18.32%

Current vs 7-Day Avg -19.96% | -5.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($7.08M). Elevated premium activity with dollar volume up 85% vs prior. Dollar volume significantly above 7-day average (69% higher). Above-average activity with volume up 74% vs prior.

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 17 of results (avg 7.6%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 30	0.82	0.86	$0.84	4.8%	488	0.42	207
$16.00	Oct 16	0.54	0.57	$0.55	5.5%	5.0K	0.37	7.6K
$15.00	Oct 16	0.88	0.93	$0.91	5.5%	3.0K	0.52	1.8K
$15.00	Sep 25	0.39	0.42	$0.41	7.3%	2.4K	0.53	647
$16.00	Sep 25	0.12	0.13	$0.13	7.7%	4.9K	0.21	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	1.48	1.56	$1.52	5.3%	678	0.63	7.4K
$16.00	Oct 9	1.36	1.46	$1.41	7.1%	10	0.64	343
$14.50	Oct 2	0.35	0.38	$0.37	8.1%	365	0.35	924
$15.00	Oct 9	0.71	0.77	$0.74	8.1%	418	0.48	1.4K
$15.50	Oct 9	1.01	1.10	$1.06	8.5%	19	0.57	258

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.49, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 25	0.12	0.13	$0.13	7.7%	4.9K	0.21	2.5K
$15.50	Sep 25	0.21	0.24	$0.22	13.6%	2.9K	0.34	2.4K
$15.00	Sep 25	0.39	0.42	$0.41	7.3%	2.4K	0.53	647
$17.00	Oct 2	0.13	0.15	$0.14	14.3%	433	0.16	1.9K
$16.50	Oct 2	0.19	0.22	$0.21	14.3%	650	0.22	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 25	0.06	0.07	$0.07	14.3%	1.5K	0.13	1.8K
$14.50	Sep 25	0.16	0.19	$0.18	16.7%	1.8K	0.28	3.3K
$14.00	Oct 2	0.19	0.22	$0.21	14.3%	257	0.23	1.2K
$14.50	Oct 2	0.35	0.38	$0.37	8.1%	365	0.35	924
$15.50	Sep 25	0.70	0.79	$0.75	12.0%	766	0.67	984

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 18	2.90	3.25	$3.08	11.4%	77	1.00	814
$13.00	Sep 18	1.76	2.44	$2.10	32.4%	148	1.00	725
$13.50	Sep 18	0.86	2.46	$1.66	96.4%	2	1.00	--
$14.00	Sep 18	0.80	1.05	$0.93	26.9%	802	1.00	3.3K
$14.50	Sep 18	0.00	1.48	$0.74	200.0%	130	0.98	142

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 18	2.30	3.10	$2.70	29.6%	3	0.98	629
$17.00	Sep 18	1.52	2.56	$2.04	51.0%	697	0.98	5.3K
$16.50	Sep 18	1.07	2.10	$1.59	64.8%	88	0.98	865
$16.00	Sep 18	1.00	1.09	$1.05	8.6%	1.6K	0.97	19.3K
$17.50	Sep 25	2.21	3.15	$2.68	35.1%	2	0.96	125

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 90.1K, top 13.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.01	0.04	$0.03	100.0%	12.9K	0.41	20.7K
$16.00	Oct 16	0.54	0.57	$0.55	5.5%	5.0K	0.37	7.6K
$16.00	Sep 25	0.12	0.13	$0.13	7.7%	4.9K	0.21	2.5K
$15.00	Oct 16	0.88	0.93	$0.91	5.5%	3.0K	0.52	1.8K
$15.50	Sep 18	0.00	0.01	$0.01	100.0%	3.0K	0.04	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.03	0.06	$0.05	60.0%	13.8K	0.59	21.6K
$15.00	Sep 25	0.30	0.40	$0.35	28.6%	3.3K	0.47	3.9K
$14.50	Sep 25	0.16	0.19	$0.18	16.7%	1.8K	0.28	3.3K
$15.00	Oct 16	0.84	0.93	$0.89	10.1%	1.8K	0.47	5.6K
$16.00	Sep 18	1.00	1.09	$1.05	8.6%	1.6K	0.97	19.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 34.6%, max 34.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Sep 18	Oct 30	74.9%	55.6%	34.6%	13.0K	20.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Sep 18	Oct 30	74.9%	55.6%	34.6%	14.0K	21.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 2.85, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$14.00	Oct 30	$0.26	$0.74	$0.26	82%	2.85	$13.26
$14.00	$14.50	Sep 18	$0.19	$0.31	$0.19	100%	1.63	$14.19
$13.00	$14.00	Oct 9	$0.52	$0.48	$0.52	88%	0.92	$13.52
$13.00	$14.00	Oct 16	$0.54	$0.46	$0.54	86%	0.85	$13.54
$14.00	$14.50	Oct 23	$0.17	$0.33	$0.17	72%	1.94	$14.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Oct 23	$0.45	$0.55	$0.45	71%	1.22	$16.55
$16.50	$16.00	Oct 2	$0.23	$0.27	$0.23	78%	1.17	$16.27
$15.50	$15.00	Oct 23	$0.12	$0.38	$0.12	53%	3.17	$15.38
$16.00	$15.50	Oct 2	$0.26	$0.24	$0.26	70%	0.92	$15.74
$16.00	$15.50	Sep 25	$0.33	$0.17	$0.33	81%	0.52	$15.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 2.85, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Oct 30	$0.37	$0.37	$0.13	62%	2.85	$16.87
$17.00	$17.50	Oct 23	$0.30	$0.30	$0.20	69%	1.50	$17.30
$15.00	$15.50	Oct 23	$0.36	$0.36	$0.14	44%	2.57	$15.36
$16.00	$16.50	Oct 9	$0.18	$0.18	$0.32	64%	0.56	$16.18
$15.00	$15.50	Sep 25	$0.19	$0.19	$0.31	47%	0.61	$15.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Sep 18	$0.23	$0.23	$0.27	85%	0.85	$12.27
$13.50	$13.00	Oct 23	$0.25	$0.25	$0.25	77%	1.00	$13.25
$14.00	$13.50	Oct 9	$0.21	$0.21	$0.29	74%	0.72	$13.79
$14.00	$13.50	Oct 30	$0.24	$0.24	$0.26	68%	0.92	$13.76
$14.00	$13.00	Oct 16	$0.25	$0.25	$0.75	71%	0.33	$13.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.30)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Sep 18	Sep 25	$0.38	74.9%	44.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Sep 18	Sep 25	$0.30	74.9%	44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 0.53% of stock, avg 10.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Sep 18	$0.03	$0.05	$0.08	$14.92	$15.08	0.53%
$15.50	Sep 18	$0.01	$0.54	$0.55	$14.95	$16.05	3.67%
$14.50	Sep 18	$0.74	$0.01	$0.75	$13.75	$15.25	5.00%
$15.00	Sep 25	$0.41	$0.35	$0.76	$14.24	$15.76	5.07%
$14.50	Sep 25	$0.71	$0.18	$0.89	$13.61	$15.39	5.94%
$14.00	Sep 18	$0.93	$0.01	$0.94	$13.06	$14.94	6.27%
$15.50	Sep 25	$0.22	$0.75	$0.97	$14.53	$16.47	6.47%
$16.00	Sep 18	$0.01	$1.05	$1.06	$14.94	$17.06	7.07%
$14.00	Sep 25	$1.02	$0.07	$1.09	$12.91	$15.09	7.27%
$16.00	Sep 25	$0.13	$1.08	$1.21	$14.79	$17.21	8.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.73% of stock, avg 5.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.50	$14.00	Sep 25	$0.04	$0.07	$0.11	$13.89	$17.61
$17.00	$14.00	Sep 25	$0.06	$0.07	$0.13	$13.87	$17.13
$17.50	$13.50	Sep 25	$0.04	$0.09	$0.13	$13.37	$17.63
$16.50	$14.00	Sep 25	$0.08	$0.07	$0.15	$13.85	$16.65
$17.00	$13.50	Sep 25	$0.06	$0.09	$0.15	$13.35	$17.15
$16.50	$13.50	Sep 25	$0.08	$0.09	$0.17	$13.33	$16.67
$17.50	$13.50	Oct 2	$0.10	$0.09	$0.19	$13.31	$17.69
$16.00	$14.00	Sep 25	$0.13	$0.07	$0.20	$13.80	$16.20
$17.50	$13.00	Oct 2	$0.10	$0.13	$0.23	$12.77	$17.73
$17.00	$13.50	Oct 2	$0.14	$0.09	$0.23	$13.27	$17.23

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 5.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Oct 16	$0.15	$0.85	28%	5.67
$14.50	$15.00	$15.50	Sep 25	$0.11	$0.39	38%	3.55
$14.50	$15.00	$15.50	Oct 2	$0.07	$0.43	25%	6.14
$15.00	$15.50	$16.00	Oct 2	$0.06	$0.44	22%	7.33
$15.00	$15.50	$16.00	Sep 25	$0.10	$0.40	32%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$15.00	$16.00	Oct 16	$0.15	$0.85	34%	5.67
$14.00	$14.50	$15.00	Sep 25	$0.06	$0.44	34%	7.33
$15.00	$16.00	$17.00	Oct 16	$0.12	$0.88	28%	7.33
$14.00	$14.50	$15.00	Oct 2	$0.07	$0.43	25%	6.14
$12.00	$13.00	$14.00	Oct 16	$0.14	$0.86	24%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.07, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$15.00	1:2	Oct 16	-$0.07	$0.93
$13.50	$14.00	1:2	Sep 18	-$0.20	$0.30
$15.00	$16.00	1:2	Oct 16	-$0.19	$0.81
$14.50	$15.00	1:2	Sep 25	-$0.11	$0.39
$16.00	$17.00	1:2	Oct 16	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Oct 16	-$0.26	$0.74
$15.00	$14.50	1:2	Oct 9	-$0.12	$0.38
$15.50	$15.00	1:2	Oct 2	-$0.20	$0.30
$15.00	$14.50	1:2	Oct 2	-$0.14	$0.36
$16.00	$15.50	1:2	Sep 25	-$0.42	$0.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 5.47%, avg 2.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$16.00	Oct 30	$0.82	0.42	6.7%	5.47%	12.21%	488	207
$15.50	Oct 30	$0.95	0.48	3.4%	6.34%	9.74%	234	126
$16.50	Oct 30	$0.60	0.38	10.1%	4.00%	14.08%	4	303
$15.00	Oct 30	$1.13	0.54	0.1%	7.54%	7.61%	73	59
$16.00	Oct 23	$0.61	0.41	6.7%	4.07%	10.81%	295	143
$17.00	Oct 23	$0.38	0.31	13.4%	2.54%	15.94%	40	138
$15.00	Oct 23	$0.96	0.56	0.1%	6.40%	6.47%	146	59
$16.00	Oct 16	$0.54	0.37	6.7%	3.60%	10.34%	5.0K	7.6K
$15.00	Oct 16	$0.88	0.52	0.1%	5.87%	5.94%	3.0K	1.8K
$17.00	Oct 16	$0.32	0.25	13.4%	2.13%	15.54%	1.4K	8.3K

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 81,249

Total Puts 41,389

Put/Call Ratio 0.51

Net Difference 39,860

Prior's Put/Call Breakdown

Total Calls 48,067

Total Puts 22,449

Put/Call Ratio 0.47

Net Difference 25,618

Prior 7-Day Put/Call Summary

Total Calls 410,017

Total Puts 158,117

Average Put/Call Ratio 0.41

Ratio Trend Rising

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