RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$11.83 -1.91%

$11.85 (+0.17%)🌙

as of 10/23 06:48 PM

(10/22 18:51) ◀

Friday, October 23, 2026 (6:48pm)

▶ (10/26 18:50)

◀ 10/23 18:48 ▶

Option Volume

Detail

ℹ

Current (10/23) 105,377

Calls: 86,715 (82%)

Puts: 18,662 (18%)

Prior (10/22) 110,470

Calls: 56,383 (51%)

Puts: 54,087 (49%)

Current vs Prior -4.61%

Calls: +53.80% (Calls)

Puts: -65.50% (Puts)

Prior 7-Day Total 614,474

Calls: 429,120 (70%)

Puts: 185,354 (30%)

Prior 7-Day Average 87,782

Calls: 61,302 (70%)

Puts: 26,479 (30%)

Current vs Prior 7-Day Avg +20.04%

Calls: +41.45%

Puts: -29.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $5.73M

Calls: $4.19M (73%)

Puts: $1.54M (27%)

Prior (10/22) $7.64M

Calls: $3.06M (40%)

Puts: $4.58M (60%)

Current vs Prior -25.03%

Calls: +36.70%

Puts: -66.35%

Prior 7-Day Total $50.87M

Calls: $32.13M (63%)

Puts: $18.74M (37%)

Prior 7-Day Average $7.27M

Calls: $4.59M (63%)

Puts: $2.68M (37%)

Current vs Prior 7-Day Avg -21.17%

Calls: -8.74%

Puts: -42.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.22

Prior (10/22) 0.96

Current vs Prior -77.57%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -51.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 1,510,279

Calls: 976,228 (65%)

Puts: 534,051 (35%)

Prior (10/22) 1,163,597

Calls: 886,111 (76%)

Puts: 277,486 (24%)

Current vs Prior +29.79%

Prior 7-Day Total 9,767,859

Calls: 6,664,381 (68%)

Puts: 3,103,478 (32%)

Prior 7-Day Average 1,395,408

Calls: 952,054 (68%)

Puts: 443,354 (32%)

Current vs Prior 7-Day Avg +8.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.31% | 12.68%17.50% | 20.88%

Prior 5.39% | 13.10%17.91% | 19.49%

Current vs Prior +135.26% | +12.27%-2.30% | +7.15%

Prior 7-Day Avg 6.34% | 11.51%13.68% | 18.78%

Current vs 7-Day Avg +99.89% | +27.77%+27.91% | +11.16%

Prior 7-Day Eod 5.39% | 13.10%17.91% | 19.49%

Current vs 7-Day Eod +135.26% | +12.27%-2.30% | +7.15%

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 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

Moderately bullish flow with 73% call dollar volume ($4.19M). Extreme bullish P/C ratio of 0.22 - heavy call buying (86,715 calls vs 18,662 puts). P/C ratio dropping 78% - sentiment shifting bullish. Call-heavy open interest (976,228 calls vs 534,051 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

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 30 of results (avg 7.2%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 20	0.83	0.87	$0.85	4.7%	391	0.51	513
$12.50	Oct 30	0.35	0.37	$0.36	5.6%	793	0.36	2.5K
$13.50	Oct 30	0.14	0.15	$0.15	6.7%	1.5K	0.18	3.7K
$11.50	Nov 13	0.96	1.03	$1.00	7.0%	1	0.60	48
$12.00	Oct 30	0.51	0.55	$0.53	7.5%	1.3K	0.48	666

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 20	0.96	0.99	$0.98	3.1%	566	0.49	4.0K
$13.00	Oct 30	1.33	1.40	$1.37	5.1%	277	0.74	3.5K
$12.50	Nov 20	1.23	1.30	$1.27	5.5%	44	0.57	377
$13.00	Nov 20	1.58	1.67	$1.63	5.5%	70	0.64	5.2K
$14.00	Nov 20	2.33	2.47	$2.40	5.8%	62	0.77	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.55, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 30	0.09	0.10	$0.10	10.0%	1.1K	0.12	4.8K
$13.50	Oct 30	0.14	0.15	$0.15	6.7%	1.5K	0.18	3.7K
$13.00	Oct 30	0.22	0.24	$0.23	8.7%	8.1K	0.26	3.5K
$12.50	Oct 30	0.35	0.37	$0.36	5.6%	793	0.36	2.5K
$12.00	Oct 30	0.51	0.55	$0.53	7.5%	1.3K	0.48	666

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Oct 30	0.11	0.13	$0.12	16.7%	903	0.15	457
$11.00	Oct 30	0.24	0.26	$0.25	8.0%	802	0.26	1.6K
$11.50	Oct 30	0.42	0.45	$0.44	6.8%	861	0.39	1.7K
$12.00	Oct 30	0.66	0.71	$0.69	7.2%	703	0.52	2.3K
$11.50	Nov 6	0.49	0.59	$0.54	18.5%	47	0.40	255

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Oct 23	0.78	1.88	$1.33	82.7%	5	1.00	16
$11.00	Oct 23	0.75	0.94	$0.85	22.4%	448	1.00	449
$11.50	Oct 23	0.28	0.40	$0.34	35.3%	5.1K	0.95	83
$10.00	Oct 30	1.79	2.00	$1.90	11.1%	615	0.92	231
$10.00	Nov 13	1.85	2.55	$2.20	31.8%	23	0.88	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 23	1.88	2.42	$2.15	25.1%	9	0.98	18
$13.50	Oct 23	1.60	1.75	$1.68	8.9%	69	0.98	121
$13.00	Oct 23	1.11	1.24	$1.18	11.0%	321	0.97	842
$12.50	Oct 23	0.57	0.76	$0.67	28.4%	293	0.96	1.9K
$12.00	Oct 23	0.12	0.22	$0.17	58.8%	1.6K	0.91	5.2K

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 56.9K, top 18.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 23	0.00	0.01	$0.01	100.0%	18.8K	0.09	3.7K
$13.00	Oct 30	0.22	0.24	$0.23	8.7%	8.1K	0.26	3.5K
$11.50	Oct 23	0.28	0.40	$0.34	35.3%	5.1K	0.95	83
$13.00	Oct 23	0.00	0.01	$0.01	100.0%	1.8K	0.02	11.1K
$13.50	Oct 30	0.14	0.15	$0.15	6.7%	1.5K	0.18	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 23	0.12	0.22	$0.17	58.8%	1.6K	0.91	5.2K
$10.50	Oct 30	0.11	0.13	$0.12	16.7%	903	0.15	457
$11.50	Oct 30	0.42	0.45	$0.44	6.8%	861	0.39	1.7K
$11.00	Oct 30	0.24	0.26	$0.25	8.0%	802	0.26	1.6K
$12.00	Oct 30	0.66	0.71	$0.69	7.2%	703	0.52	2.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 34.1%, max 34.1%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Oct 30	Dec 4	89.6%	66.8%	34.1%	905	461

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 0.83, avg 1.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$11.50	Nov 27	$0.82	$0.68	$0.82	88%	0.83	$10.82
$10.50	$11.00	Oct 30	$0.21	$0.29	$0.21	85%	1.38	$10.71
$10.00	$11.00	Nov 13	$0.66	$0.34	$0.66	88%	0.52	$10.66
$10.00	$10.50	Nov 6	$0.32	$0.18	$0.32	87%	0.56	$10.32
$12.50	$13.00	Dec 4	$0.11	$0.39	$0.11	47%	3.55	$12.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Nov 27	$0.15	$0.35	$0.15	57%	2.33	$12.35
$14.00	$13.50	Nov 13	$0.31	$0.19	$0.31	79%	0.61	$13.69
$14.00	$13.50	Nov 20	$0.31	$0.19	$0.31	77%	0.61	$13.69
$12.00	$11.50	Dec 4	$0.15	$0.35	$0.15	46%	2.33	$11.85
$13.50	$13.00	Nov 6	$0.31	$0.19	$0.31	75%	0.61	$13.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 1.27, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$12.50	Dec 4	$0.36	$0.36	$0.14	45%	2.57	$12.36
$13.50	$14.00	Nov 27	$0.17	$0.17	$0.33	70%	0.52	$13.67
$13.00	$13.50	Dec 4	$0.19	$0.19	$0.31	60%	0.61	$13.19
$12.00	$12.50	Nov 13	$0.23	$0.23	$0.27	50%	0.85	$12.23
$12.50	$13.00	Nov 27	$0.19	$0.19	$0.31	57%	0.61	$12.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Dec 4	$0.28	$0.28	$0.22	80%	1.27	$9.72
$10.50	$10.00	Nov 27	$0.30	$0.30	$0.20	74%	1.50	$10.20
$11.50	$11.00	Nov 13	$0.36	$0.36	$0.14	60%	2.57	$11.14
$11.50	$11.00	Dec 4	$0.33	$0.33	$0.17	61%	1.94	$11.17
$11.00	$10.50	Nov 27	$0.28	$0.28	$0.22	66%	1.27	$10.72

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.52% of stock, avg 13.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 23	$0.01	$0.17	$0.18	$11.82	$12.18	1.52%
$11.50	Oct 23	$0.34	$0.01	$0.35	$11.15	$11.85	2.96%
$12.50	Oct 23	$0.01	$0.67	$0.68	$11.82	$13.18	5.75%
$11.00	Oct 23	$0.85	$0.01	$0.86	$10.14	$11.86	7.27%
$13.00	Oct 23	$0.01	$1.18	$1.19	$11.81	$14.19	10.06%
$12.00	Oct 30	$0.53	$0.69	$1.22	$10.78	$13.22	10.31%
$11.50	Oct 30	$0.81	$0.44	$1.25	$10.25	$12.75	10.57%
$11.00	Oct 30	$1.11	$0.25	$1.36	$9.64	$12.36	11.50%
$12.50	Oct 30	$0.36	$1.05	$1.41	$11.09	$13.91	11.92%
$11.50	Nov 6	$0.92	$0.54	$1.46	$10.04	$12.96	12.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.17% of stock, avg 7.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$12.00	$11.50	Oct 23	$0.01	$0.01	$0.02	$11.48	$12.02
$14.00	$10.00	Oct 30	$0.10	$0.05	$0.15	$9.85	$14.15
$13.50	$10.00	Oct 30	$0.15	$0.05	$0.20	$9.80	$13.70
$14.00	$10.50	Oct 30	$0.10	$0.12	$0.22	$10.28	$14.22
$13.50	$10.50	Oct 30	$0.15	$0.12	$0.27	$10.23	$13.77
$14.00	$10.00	Nov 6	$0.20	$0.12	$0.32	$9.68	$14.32
$13.00	$10.00	Oct 30	$0.23	$0.05	$0.28	$9.72	$13.28
$14.00	$10.00	Nov 13	$0.24	$0.10	$0.34	$9.66	$14.34
$13.00	$10.50	Oct 30	$0.23	$0.12	$0.35	$10.15	$13.35
$14.00	$11.00	Oct 30	$0.10	$0.25	$0.35	$10.65	$14.35

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. 37 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Oct 23	$0.18	$0.32	91%	1.78
$11.50	$12.00	$12.50	Oct 23	$0.33	$0.17	92%	0.52
$11.50	$12.00	$12.50	Nov 20	$0.05	$0.45	17%	9.00
$13.00	$13.50	$14.00	Nov 20	$0.05	$0.45	12%	9.00
$12.00	$12.50	$13.00	Nov 13	$0.08	$0.42	19%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Oct 23	$0.16	$0.34	88%	2.12
$11.50	$12.00	$12.50	Oct 23	$0.34	$0.16	91%	0.47
$11.00	$11.50	$12.00	Oct 30	$0.06	$0.44	26%	7.33
$10.50	$11.00	$11.50	Oct 30	$0.06	$0.44	24%	7.33
$11.50	$12.00	$12.50	Nov 6	$0.05	$0.45	20%	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. 54 found (best net $-0.32, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$11.50	1:2	Nov 27	-$0.32	$1.18
$10.00	$11.00	1:2	Nov 20	-$0.59	$0.41
$10.50	$11.00	1:2	Oct 23	-$0.37	$0.13
$12.50	$13.00	1:2	Oct 30	-$0.10	$0.40
$13.00	$13.50	1:2	Oct 30	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.50	1:2	Oct 23	-$0.16	$0.34
$11.50	$11.00	1:2	Oct 30	-$0.06	$0.44
$12.00	$11.50	1:2	Oct 30	-$0.19	$0.31
$11.00	$10.50	1:2	Nov 6	-$0.08	$0.42
$14.00	$13.00	1:2	Dec 4	-$0.67	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 2.79%, avg 3.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Dec 4	$0.33	0.31	18.3%	2.79%	21.13%	14	--
$12.50	Nov 27	$0.66	0.43	5.7%	5.58%	11.24%	20	176
$12.00	Nov 27	$0.85	0.51	1.4%	7.19%	8.62%	80	54
$12.50	Nov 20	$0.63	0.43	5.7%	5.33%	10.99%	272	281
$12.00	Nov 20	$0.83	0.51	1.4%	7.02%	8.45%	391	513
$13.00	Nov 20	$0.49	0.35	9.9%	4.14%	14.03%	787	3.1K
$13.50	Nov 27	$0.39	0.30	14.1%	3.30%	17.41%	143	748
$12.50	Dec 4	$0.55	0.47	5.7%	4.65%	10.31%	11	--
$13.50	Nov 20	$0.36	0.29	14.1%	3.04%	17.16%	175	151
$13.00	Nov 27	$0.43	0.35	9.9%	3.63%	13.52%	35	489

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 86,715

Total Puts 18,662

Put/Call Ratio 0.22

Net Difference 68,053

Prior's Put/Call Breakdown

Total Calls 56,383

Total Puts 54,087

Put/Call Ratio 0.96

Net Difference 2,296

Prior 7-Day Put/Call Summary

Total Calls 429,120

Total Puts 185,354

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