RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$11.87 +3.67%

(10/30 10:35) ◀

Friday, October 30, 2026 (3:19pm)

▶ (10/30 18:50)

◀ 10/30 15:19 ▶

Option Volume

Detail

ℹ

Current (10/30) 191,895

Calls: 131,911 (69%)

Puts: 59,984 (31%)

Prior (10/29) 171,698

Calls: 113,309 (66%)

Puts: 58,389 (34%)

Current vs Prior +11.76%

Calls: +16.42% (Calls)

Puts: +2.73% (Puts)

Prior 7-Day Total 733,353

Calls: 528,384 (72%)

Puts: 204,969 (28%)

Prior 7-Day Average 104,764

Calls: 75,483 (72%)

Puts: 29,281 (28%)

Current vs Prior 7-Day Avg +83.17%

Calls: +74.75%

Puts: +104.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30) $11.73M

Calls: $6.47M (55%)

Puts: $5.25M (45%)

Prior (10/29) $11.44M

Calls: $5.77M (50%)

Puts: $5.67M (50%)

Current vs Prior +2.52%

Calls: +12.15%

Puts: -7.28%

Prior 7-Day Total $53.40M

Calls: $32.61M (61%)

Puts: $20.79M (39%)

Prior 7-Day Average $7.63M

Calls: $4.66M (61%)

Puts: $2.97M (39%)

Current vs Prior 7-Day Avg +53.73%

Calls: +38.96%

Puts: +76.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 0.45

Prior (10/29) 0.52

Current vs Prior -11.76%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg +12.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30) 2,376,254

Calls: 1,290,967 (54%)

Puts: 1,085,287 (46%)

Prior (10/29) 2,311,764

Calls: 1,244,961 (54%)

Puts: 1,066,803 (46%)

Current vs Prior +2.79%

Prior 7-Day Total 11,681,808

Calls: 7,243,356 (62%)

Puts: 4,438,452 (38%)

Prior 7-Day Average 1,668,829

Calls: 1,034,765 (62%)

Puts: 634,064 (38%)

Current vs Prior 7-Day Avg +42.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 4.38% | 9.94%14.49% | 18.62%

Prior 11.97% | 15.55%19.30% | 20.35%

Current vs Prior -63.39% | -36.05%-24.93% | -8.51%

Prior 7-Day Avg 10.88% | 14.36%17.70% | 20.46%

Current vs 7-Day Avg -59.74% | -30.77%-18.14% | -9.00%

Prior 7-Day Eod 11.97% | 15.55%19.30% | 20.35%

Current vs 7-Day Eod -63.39% | -36.05%-24.93% | -8.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.48% | 9.51%

Calls: 22.22% | 7.69%

Puts: 18.75% | 11.32%

Prior 3.18% | 8.96%

Calls: 3.95% | 9.41%

Puts: 2.41% | 8.51%

Current vs Prior +544.03% | +6.14%

Prior 7-Day Avg 7.94% | 12.48%

Calls: 5.92% | 15.53%

Puts: 9.96% | 9.44%

Current vs 7-Day Avg +157.98% | -23.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (54% higher). Volume explosion - 83% above 7-day average (191,895 vs avg 104,764). Extreme bullish P/C ratio of 0.45 - heavy call buying (131,911 calls vs 59,984 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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 47 of results (avg 6.0%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 6	0.39	0.40	$0.40	2.5%	4.6K	0.47	2.0K
$11.50	Nov 27	0.98	1.01	$1.00	3.0%	219	0.60	487
$12.00	Nov 27	0.74	0.77	$0.76	3.9%	696	0.51	558
$12.50	Nov 20	0.49	0.51	$0.50	4.0%	327	0.40	3.1K
$13.00	Nov 27	0.41	0.43	$0.42	4.8%	140	0.33	675

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Nov 20	0.53	0.54	$0.54	1.9%	1.8K	0.39	5.1K
$14.00	Oct 30	2.10	2.17	$2.13	3.3%	617	0.98	3.3K
$12.50	Nov 27	1.15	1.19	$1.17	3.4%	363	0.58	404
$12.00	Nov 27	0.85	0.88	$0.87	3.4%	39	0.49	1.6K
$10.50	Nov 27	0.25	0.26	$0.26	3.8%	112	0.21	295

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.44, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Nov 6	0.06	0.07	$0.07	14.3%	1.9K	0.11	1.6K
$13.00	Nov 6	0.12	0.13	$0.13	7.7%	9.0K	0.20	4.8K
$12.50	Nov 6	0.21	0.24	$0.22	13.6%	9.1K	0.31	4.7K
$13.50	Nov 13	0.14	0.16	$0.15	13.3%	326	0.18	737
$12.00	Nov 6	0.39	0.40	$0.40	2.5%	4.6K	0.47	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.15	0.18	$0.16	18.8%	2.5K	0.77	5.1K
$10.00	Nov 13	0.06	0.07	$0.07	14.3%	95	0.09	1.3K
$11.50	Nov 6	0.27	0.30	$0.29	10.3%	1.5K	0.36	674
$10.50	Nov 13	0.12	0.14	$0.13	15.4%	174	0.16	183
$10.00	Nov 20	0.10	0.12	$0.11	18.2%	164	0.12	5.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 30	1.49	1.93	$1.71	25.7%	809	1.00	1.0K
$10.50	Oct 30	1.01	1.41	$1.21	33.1%	83	1.00	658
$11.00	Oct 30	0.69	0.89	$0.79	25.3%	483	1.00	1.2K
$9.50	Nov 6	2.00	2.46	$2.23	20.6%	3	1.00	--
$10.00	Nov 6	1.85	1.96	$1.91	5.8%	686	1.00	186

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 30	2.10	2.17	$2.13	3.3%	617	0.98	3.3K
$13.50	Oct 30	1.56	1.67	$1.62	6.8%	409	0.98	2.0K
$13.00	Oct 30	1.11	1.31	$1.21	16.5%	1.2K	0.97	3.3K
$12.50	Oct 30	0.59	0.82	$0.71	32.4%	842	0.96	2.2K
$14.00	Nov 6	2.12	2.27	$2.20	6.8%	105	0.93	2.5K

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 119.3K, top 21.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.02	0.03	$0.03	33.3%	21.8K	0.23	15.3K
$12.50	Nov 6	0.21	0.24	$0.22	13.6%	9.1K	0.31	4.7K
$13.00	Nov 6	0.12	0.13	$0.13	7.7%	9.0K	0.20	4.8K
$12.50	Oct 30	0.00	0.01	$0.01	100.0%	8.3K	0.04	8.3K
$14.00	Nov 6	0.03	0.05	$0.04	50.0%	6.3K	0.07	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 30	0.00	0.01	$0.01	100.0%	5.3K	0.05	4.4K
$11.00	Oct 30	0.00	0.01	$0.01	100.0%	2.7K	0.03	7.8K
$12.00	Oct 30	0.15	0.18	$0.16	18.8%	2.5K	0.77	5.1K
$11.50	Nov 20	0.53	0.54	$0.54	1.9%	1.8K	0.39	5.1K
$11.50	Nov 6	0.27	0.30	$0.29	10.3%	1.5K	0.36	674

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 150.4%, max 150.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 30	Dec 11	155.2%	62.0%	150.4%	21.9K	15.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 30	Dec 11	155.2%	62.0%	150.4%	2.5K	5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 0.56, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Nov 6	$0.32	$0.18	$0.32	100%	0.56	$9.82
$11.00	$11.50	Nov 13	$0.23	$0.27	$0.23	74%	1.17	$11.23
$10.50	$11.00	Nov 20	$0.28	$0.22	$0.28	81%	0.79	$10.78
$11.00	$11.50	Nov 6	$0.28	$0.22	$0.28	80%	0.79	$11.28
$12.00	$12.50	Dec 11	$0.16	$0.34	$0.16	50%	2.12	$12.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.50	Dec 11	$0.29	$0.21	$0.29	75%	0.72	$13.71
$13.00	$12.50	Dec 11	$0.29	$0.21	$0.29	64%	0.72	$12.71
$12.50	$12.00	Nov 13	$0.31	$0.19	$0.31	64%	0.61	$12.19
$12.00	$11.50	Oct 30	$0.15	$0.35	$0.15	77%	2.33	$11.85
$10.50	$10.00	Dec 11	$0.12	$0.38	$0.12	25%	3.17	$10.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.61, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Dec 11	$0.19	$0.19	$0.31	57%	0.61	$12.69
$12.00	$12.50	Nov 6	$0.18	$0.18	$0.32	53%	0.56	$12.18
$12.50	$13.00	Nov 20	$0.15	$0.15	$0.35	60%	0.43	$12.65
$12.50	$13.00	Nov 13	$0.12	$0.12	$0.38	64%	0.32	$12.62
$12.00	$12.50	Nov 13	$0.18	$0.18	$0.32	52%	0.56	$12.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.50	Dec 11	$0.19	$0.19	$0.31	67%	0.61	$10.81
$11.50	$11.00	Dec 11	$0.23	$0.23	$0.27	58%	0.85	$11.27
$11.00	$10.50	Dec 4	$0.17	$0.17	$0.33	69%	0.52	$10.83
$10.00	$9.50	Dec 11	$0.11	$0.11	$0.39	81%	0.28	$9.89
$11.00	$10.50	Nov 13	$0.13	$0.13	$0.37	74%	0.35	$10.87

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. 35 found (cheapest 1.60% of stock, avg 12.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 30	$0.03	$0.16	$0.19	$11.81	$12.19	1.60%
$11.50	Oct 30	$0.36	$0.01	$0.37	$11.13	$11.87	3.12%
$12.50	Oct 30	$0.01	$0.71	$0.72	$11.78	$13.22	6.07%
$11.00	Oct 30	$0.79	$0.01	$0.80	$10.20	$11.80	6.74%
$12.00	Nov 6	$0.40	$0.53	$0.93	$11.07	$12.93	7.83%
$11.50	Nov 6	$0.65	$0.29	$0.94	$10.56	$12.44	7.92%
$11.00	Nov 6	$0.93	$0.13	$1.06	$9.94	$12.06	8.93%
$12.50	Nov 6	$0.22	$0.87	$1.09	$11.41	$13.59	9.18%
$13.00	Oct 30	$0.01	$1.21	$1.22	$11.78	$14.22	10.28%
$12.00	Nov 13	$0.54	$0.69	$1.23	$10.77	$13.23	10.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.34% of stock, avg 6.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$12.00	$11.50	Oct 30	$0.03	$0.01	$0.04	$11.46	$12.04
$14.00	$10.50	Nov 6	$0.04	$0.05	$0.09	$10.41	$14.09
$13.50	$10.50	Nov 6	$0.07	$0.05	$0.12	$10.38	$13.62
$14.00	$10.00	Nov 13	$0.09	$0.07	$0.16	$9.84	$14.16
$14.00	$11.00	Nov 6	$0.04	$0.13	$0.17	$10.83	$14.17
$13.00	$10.50	Nov 6	$0.13	$0.05	$0.18	$10.32	$13.18
$13.50	$11.00	Nov 6	$0.07	$0.13	$0.20	$10.80	$13.70
$14.00	$10.50	Nov 13	$0.09	$0.13	$0.22	$10.28	$14.22
$13.50	$10.00	Nov 13	$0.15	$0.07	$0.22	$9.78	$13.72
$13.00	$11.00	Nov 6	$0.13	$0.13	$0.26	$10.74	$13.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.38, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/11	13/14	Dec 4	$0.29	$0.21	34%	1.38	$10.71	$13.29
10/10	13/14	Nov 27	$0.22	$0.28	46%	0.79	$10.28	$13.22
10/10	13/14	Dec 4	$0.23	$0.27	43%	0.85	$10.27	$13.23
10/11	13/14	Nov 27	$0.25	$0.25	37%	1.00	$10.75	$13.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Oct 30	$0.10	$0.40	77%	4.00
$11.50	$12.00	$12.50	Oct 30	$0.31	$0.19	92%	0.61
$11.50	$12.00	$12.50	Nov 6	$0.07	$0.43	33%	6.14
$12.00	$12.50	$13.00	Nov 13	$0.06	$0.44	22%	7.33
$11.50	$12.00	$12.50	Dec 4	$0.05	$0.45	17%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Oct 30	$0.15	$0.35	74%	2.33
$11.00	$11.50	$12.00	Nov 6	$0.08	$0.42	33%	5.25
$10.50	$11.00	$11.50	Nov 13	$0.05	$0.45	23%	9.00
$11.50	$12.00	$12.50	Oct 30	$0.40	$0.10	91%	0.25
$11.50	$12.00	$12.50	Nov 13	$0.06	$0.44	25%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.18, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$11.00	1:2	Nov 13	-$0.18	$0.82
$10.00	$11.00	1:2	Nov 27	-$0.49	$0.51
$10.50	$11.00	1:2	Oct 30	-$0.37	$0.13
$11.50	$12.00	1:2	Nov 6	-$0.15	$0.35
$13.00	$13.50	1:2	Nov 13	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.50	1:2	Oct 30	-$0.21	$0.29
$12.50	$12.00	1:2	Nov 6	-$0.19	$0.31
$11.50	$11.00	1:2	Nov 13	-$0.08	$0.42
$11.00	$10.50	1:2	Nov 20	-$0.06	$0.44
$12.00	$11.50	1:2	Nov 13	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 5.14%, avg 3.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.50	Dec 4	$0.61	0.43	5.3%	5.14%	10.45%	63	49
$12.50	Dec 11	$0.61	0.43	5.3%	5.14%	10.45%	26	--
$12.00	Dec 4	$0.80	0.51	1.1%	6.74%	7.83%	211	345
$13.00	Dec 4	$0.46	0.35	9.5%	3.88%	13.40%	34	90
$12.00	Dec 11	$0.75	0.50	1.1%	6.32%	7.41%	177	5
$13.50	Dec 11	$0.34	0.29	13.7%	2.86%	16.60%	29	--
$12.50	Nov 27	$0.55	0.41	5.3%	4.63%	9.94%	374	421
$12.00	Nov 27	$0.74	0.51	1.1%	6.23%	7.33%	696	558
$13.50	Dec 4	$0.34	0.28	13.7%	2.86%	16.60%	145	99
$13.00	Dec 11	$0.40	0.35	9.5%	3.37%	12.89%	205	--

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 131,911

Total Puts 59,984

Put/Call Ratio 0.45

Net Difference 71,927

Prior's Put/Call Breakdown

Total Calls 113,309

Total Puts 58,389

Put/Call Ratio 0.52

Net Difference 54,920

Prior 7-Day Put/Call Summary

Total Calls 528,384

Total Puts 204,969

Average Put/Call Ratio 0.40

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