RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$12.06 -3.21%

$12.08 (+0.17%)🌙

as of 10/22 06:51 PM

(10/21 18:42) ◀

Thursday, October 22, 2026 (6:51pm)

▶ (10/23 18:48)

◀ 10/22 18:51 ▶

Option Volume

Detail

ℹ

Current (10/22) 110,470

Calls: 56,383 (51%)

Puts: 54,087 (49%)

Prior (10/21) 52,378

Calls: 44,465 (85%)

Puts: 7,913 (15%)

Current vs Prior +110.91%

Calls: +26.80% (Calls)

Puts: +583.52% (Puts)

Prior 7-Day Total 625,469

Calls: 450,227 (72%)

Puts: 175,242 (28%)

Prior 7-Day Average 89,352

Calls: 64,318 (72%)

Puts: 25,034 (28%)

Current vs Prior 7-Day Avg +23.63%

Calls: -12.34%

Puts: +116.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $7.64M

Calls: $3.06M (40%)

Puts: $4.58M (60%)

Prior (10/21) $3.80M

Calls: $3.05M (80%)

Puts: $753.1K (20%)

Current vs Prior +101.14%

Calls: +0.59%

Puts: +507.77%

Prior 7-Day Total $51.84M

Calls: $34.67M (67%)

Puts: $17.17M (33%)

Prior 7-Day Average $7.41M

Calls: $4.95M (67%)

Puts: $2.45M (33%)

Current vs Prior 7-Day Avg +3.18%

Calls: -38.14%

Puts: +86.64%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.96

Prior (10/21) 0.18

Current vs Prior +439.04%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +149.60%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/22) 1,163,597

Calls: 886,111 (76%)

Puts: 277,486 (24%)

Prior (10/21) 1,269,065

Calls: 914,405 (72%)

Puts: 354,660 (28%)

Current vs Prior -8.31%

Prior 7-Day Total 10,151,831

Calls: 6,799,721 (67%)

Puts: 3,352,110 (33%)

Prior 7-Day Average 1,450,261

Calls: 971,388 (67%)

Puts: 478,872 (33%)

Current vs Prior 7-Day Avg -19.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 5.39% | 13.10%17.91% | 19.49%

Prior 5.94% | 11.88%15.89% | 19.58%

Current vs Prior -9.25% | +10.30%+12.71% | -0.49%

Prior 7-Day Avg 6.50% | 10.90%12.05% | 18.33%

Current vs 7-Day Avg -17.10% | +20.24%+48.64% | +6.30%

Prior 7-Day Eod 5.94% | 11.88%15.89% | 19.58%

Current vs 7-Day Eod -9.25% | +10.30%+12.71% | -0.49%

Sentiment BULLISHBEARISH

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 9.08% | 14.68%

Calls: 6.00% | 18.84%

Puts: 12.16% | 10.53%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 101% vs prior. Unusually high activity with volume up 111% vs prior - elevated interest. P/C ratio rising 439% - increased hedging/bearish positioning. Call-heavy open interest (886,111 calls vs 277,486 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 16 of results (avg 8.5%, best 7.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 20	0.95	1.02	$0.99	7.1%	137	0.55	442
$12.00	Nov 27	1.00	1.08	$1.04	7.7%	19	0.55	46
$14.00	Nov 20	0.36	0.39	$0.38	7.9%	707	0.27	4.2K
$12.50	Nov 20	0.74	0.81	$0.78	9.0%	105	0.47	266
$13.50	Oct 30	0.20	0.22	$0.21	9.5%	1.2K	0.23	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.55	0.59	$0.57	7.0%	1.1K	0.45	2.0K
$13.50	Nov 13	1.76	1.90	$1.83	7.7%	27	0.69	450
$12.50	Nov 20	1.13	1.22	$1.17	7.7%	192	0.53	278
$12.00	Nov 20	0.85	0.92	$0.89	7.9%	403	0.45	3.9K
$12.50	Nov 13	1.05	1.14	$1.10	8.2%	314	0.52	619

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 40 found (avg $0.57, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 30	0.13	0.15	$0.14	14.3%	717	0.17	4.5K
$13.50	Oct 30	0.20	0.22	$0.21	9.5%	1.2K	0.23	3.1K
$13.00	Oct 30	0.29	0.32	$0.31	9.7%	1.2K	0.32	3.0K
$12.50	Oct 30	0.43	0.48	$0.45	11.1%	889	0.43	2.3K
$13.50	Nov 6	0.30	0.36	$0.33	18.2%	191	0.28	618

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 30	0.19	0.21	$0.20	10.0%	1.5K	0.21	584
$10.50	Nov 6	0.17	0.19	$0.18	11.1%	33	0.17	37
$11.50	Oct 30	0.33	0.37	$0.35	11.4%	1.5K	0.32	1.0K
$11.00	Nov 6	0.28	0.33	$0.31	16.1%	118	0.25	235
$12.00	Oct 30	0.55	0.59	$0.57	7.0%	1.1K	0.45	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 23	1.78	2.43	$2.11	30.8%	16	1.00	976
$10.50	Oct 23	1.39	2.04	$1.72	37.8%	9	1.00	16
$11.00	Oct 23	0.96	1.61	$1.29	50.4%	63	1.00	440
$11.50	Oct 23	0.27	1.11	$0.69	121.7%	37	1.00	77
$10.00	Oct 30	1.99	2.63	$2.31	27.7%	101	0.92	141

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 23	1.80	2.10	$1.95	15.4%	113	0.98	1.7K
$13.50	Oct 23	1.33	1.62	$1.48	19.6%	168	0.98	2.1K
$13.00	Oct 23	0.86	1.07	$0.97	21.6%	205	0.97	2.2K
$12.50	Oct 23	0.38	0.55	$0.47	36.2%	1.4K	0.86	2.1K
$14.00	Oct 30	1.98	2.20	$2.09	10.5%	433	0.84	4.0K

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 38.4K, top 10.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 23	0.02	0.03	$0.03	33.3%	10.4K	0.13	5.4K
$13.00	Oct 23	0.00	0.01	$0.01	100.0%	3.5K	0.03	10.3K
$12.00	Oct 23	0.15	0.20	$0.18	27.8%	1.8K	0.59	3.0K
$13.00	Oct 30	0.29	0.32	$0.31	9.7%	1.2K	0.32	3.0K
$13.50	Oct 30	0.20	0.22	$0.21	9.5%	1.2K	0.23	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 23	0.09	0.12	$0.11	27.3%	4.4K	0.41	2.3K
$11.50	Oct 30	0.33	0.37	$0.35	11.4%	1.5K	0.32	1.0K
$11.00	Oct 30	0.19	0.21	$0.20	10.0%	1.5K	0.21	584
$12.50	Oct 23	0.38	0.55	$0.47	36.2%	1.4K	0.86	2.1K
$12.00	Oct 30	0.55	0.59	$0.57	7.0%	1.1K	0.45	2.0K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 1.17, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$11.00	Nov 27	$0.23	$0.27	$0.23	80%	1.17	$10.73
$10.50	$11.00	Oct 30	$0.28	$0.22	$0.28	88%	0.79	$10.78
$10.50	$11.50	Nov 6	$0.64	$0.36	$0.64	83%	0.56	$11.14
$11.50	$13.00	Dec 4	$0.69	$0.81	$0.69	65%	1.17	$12.19
$13.00	$13.50	Dec 4	$0.12	$0.38	$0.12	42%	3.17	$13.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Nov 27	$0.16	$0.34	$0.16	60%	2.13	$12.84
$13.00	$12.50	Nov 20	$0.25	$0.25	$0.25	60%	1.00	$12.75
$13.50	$13.00	Nov 6	$0.32	$0.18	$0.32	72%	0.56	$13.18
$13.50	$13.00	Nov 20	$0.30	$0.20	$0.30	67%	0.67	$13.20
$12.50	$12.00	Dec 4	$0.23	$0.27	$0.23	53%	1.17	$12.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 1.27, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Nov 13	$0.35	$0.35	$0.15	52%	2.33	$12.85
$13.50	$14.00	Nov 13	$0.11	$0.11	$0.39	69%	0.28	$13.61
$13.00	$13.50	Oct 30	$0.10	$0.10	$0.40	68%	0.25	$13.10
$12.50	$13.00	Nov 6	$0.17	$0.17	$0.33	55%	0.52	$12.67
$13.00	$13.50	Nov 6	$0.12	$0.12	$0.38	64%	0.32	$13.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$11.00	Nov 27	$0.56	$0.56	$0.44	55%	1.27	$11.44
$12.00	$11.00	Dec 4	$0.54	$0.54	$0.46	57%	1.17	$11.46
$11.50	$11.00	Nov 13	$0.27	$0.27	$0.23	64%	1.17	$11.23
$11.00	$10.50	Dec 4	$0.18	$0.18	$0.32	73%	0.56	$10.82
$11.50	$11.00	Nov 20	$0.21	$0.21	$0.29	64%	0.72	$11.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.49, cheapest $0.46)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 23	Oct 30	$0.52	57.6%	88.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 23	Oct 30	$0.46	57.6%	88.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 2.40% of stock, avg 13.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 23	$0.18	$0.11	$0.29	$11.71	$12.29	2.40%
$12.50	Oct 23	$0.03	$0.47	$0.50	$12.00	$13.00	4.15%
$11.50	Oct 23	$0.69	$0.01	$0.70	$10.80	$12.20	5.80%
$13.00	Oct 23	$0.01	$0.97	$0.98	$12.02	$13.98	8.13%
$12.00	Oct 30	$0.70	$0.57	$1.27	$10.73	$13.27	10.53%
$11.00	Oct 23	$1.29	$0.01	$1.30	$9.70	$12.30	10.78%
$11.50	Oct 30	$0.95	$0.35	$1.30	$10.20	$12.80	10.78%
$12.50	Oct 30	$0.45	$0.88	$1.33	$11.17	$13.83	11.03%
$13.00	Oct 30	$0.31	$1.21	$1.52	$11.48	$14.52	12.60%
$11.50	Nov 6	$1.08	$0.48	$1.56	$9.94	$13.06	12.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 1.16% of stock, avg 7.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$12.50	$12.00	Oct 23	$0.03	$0.11	$0.14	$11.86	$12.64
$14.00	$10.00	Oct 30	$0.14	$0.07	$0.21	$9.79	$14.21
$14.00	$10.50	Oct 30	$0.14	$0.10	$0.24	$10.26	$14.24
$13.50	$10.00	Oct 30	$0.21	$0.07	$0.28	$9.72	$13.78
$13.50	$10.50	Oct 30	$0.21	$0.10	$0.31	$10.19	$13.81
$14.00	$11.00	Oct 30	$0.14	$0.20	$0.34	$10.66	$14.34
$14.00	$10.00	Nov 6	$0.25	$0.10	$0.35	$9.65	$14.35
$13.50	$11.00	Oct 30	$0.21	$0.20	$0.41	$10.59	$13.91
$14.00	$10.50	Nov 6	$0.25	$0.18	$0.43	$10.07	$14.43
$13.00	$10.00	Oct 30	$0.31	$0.07	$0.38	$9.62	$13.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.08, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/11	14/14	Nov 20	$0.26	$0.24	39%	1.08	$10.74	$13.76
10/11	14/14	Nov 13	$0.23	$0.27	44%	0.85	$10.77	$13.73
10/11	13/14	Oct 30	$0.20	$0.30	47%	0.67	$10.80	$13.20
11/12	13/14	Oct 30	$0.25	$0.25	36%	1.00	$11.25	$13.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 0.92, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 23	$0.13	$0.37	56%	2.85
$11.00	$11.50	$12.00	Oct 23	$0.09	$0.41	41%	4.56
$11.50	$12.00	$12.50	Oct 23	$0.36	$0.14	87%	0.39
$11.50	$12.00	$12.50	Nov 20	$0.05	$0.45	17%	9.00
$12.50	$13.00	$13.50	Nov 20	$0.05	$0.45	14%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 23	$0.26	$0.24	83%	0.92
$12.00	$12.50	$13.00	Oct 23	$0.14	$0.36	56%	2.57
$11.00	$11.50	$12.00	Oct 23	$0.10	$0.40	39%	4.00
$11.00	$11.50	$12.00	Oct 30	$0.07	$0.43	24%	6.14
$10.00	$10.50	$11.00	Nov 6	$0.05	$0.45	15%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.09, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$11.50	1:2	Oct 23	-$0.09	$0.41
$11.00	$12.00	1:2	Nov 13	-$0.18	$0.82
$10.50	$11.50	1:2	Nov 6	-$0.44	$0.56
$11.00	$12.00	1:2	Nov 27	-$0.43	$0.57
$12.00	$12.50	1:2	Oct 30	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.00	1:2	Nov 27	-$0.43	$0.57
$11.50	$11.00	1:2	Oct 30	-$0.05	$0.45
$12.00	$11.50	1:2	Oct 30	-$0.13	$0.37
$13.50	$13.00	1:2	Oct 23	-$0.46	$0.04
$11.00	$10.50	1:2	Nov 13	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 6.55%, avg 3.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.50	Nov 27	$0.79	0.47	3.6%	6.55%	10.20%	57	145
$13.00	Nov 27	$0.62	0.40	7.8%	5.14%	12.94%	41	490
$13.50	Nov 27	$0.49	0.34	11.9%	4.06%	16.00%	2	748
$12.50	Nov 20	$0.74	0.47	3.6%	6.14%	9.78%	105	266
$13.00	Nov 20	$0.58	0.39	7.8%	4.81%	12.60%	253	3.0K
$13.50	Nov 20	$0.46	0.33	11.9%	3.81%	15.75%	11	147
$14.00	Nov 27	$0.39	0.28	16.1%	3.23%	19.32%	57	238
$14.00	Nov 20	$0.36	0.27	16.1%	2.99%	19.07%	707	4.2K
$12.50	Nov 13	$0.64	0.48	3.6%	5.31%	8.96%	234	507
$13.00	Nov 13	$0.48	0.38	7.8%	3.98%	11.77%	12	331

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 56,383

Total Puts 54,087

Put/Call Ratio 0.96

Net Difference 2,296

Prior's Put/Call Breakdown

Total Calls 44,465

Total Puts 7,913

Put/Call Ratio 0.18

Net Difference 36,552

Prior 7-Day Put/Call Summary

Total Calls 450,227

Total Puts 175,242

Average Put/Call Ratio 0.38

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