RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$12.16 +6.20%

$12.13 (-0.25%)🌙

as of 10/30 06:50 PM

(10/30 15:19) ◀

Friday, October 30, 2026 (6:50pm)

▶ (11/2 18:47)

◀ 10/30 18:50 ▶

Option Volume

Detail

ℹ

Current (10/30) 216,273

Calls: 151,857 (70%)

Puts: 64,416 (30%)

Prior (10/29) 171,698

Calls: 113,309 (66%)

Puts: 58,389 (34%)

Current vs Prior +25.96%

Calls: +34.02% (Calls)

Puts: +10.32% (Puts)

Prior 7-Day Total 872,870

Calls: 615,830 (71%)

Puts: 257,040 (29%)

Prior 7-Day Average 124,695

Calls: 87,975 (71%)

Puts: 36,720 (29%)

Current vs Prior 7-Day Avg +73.44%

Calls: +72.61%

Puts: +75.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30) $14.14M

Calls: $8.94M (63%)

Puts: $5.21M (37%)

Prior (10/29) $11.44M

Calls: $5.77M (50%)

Puts: $5.67M (50%)

Current vs Prior +23.64%

Calls: +54.84%

Puts: -8.14%

Prior 7-Day Total $61.33M

Calls: $36.04M (59%)

Puts: $25.30M (41%)

Prior 7-Day Average $8.76M

Calls: $5.15M (59%)

Puts: $3.61M (41%)

Current vs Prior 7-Day Avg +61.42%

Calls: +73.60%

Puts: +44.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 0.42

Prior (10/29) 0.52

Current vs Prior -17.68%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -4.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30) 1,848,302

Calls: 1,069,580 (58%)

Puts: 778,722 (42%)

Prior (10/29) 2,311,764

Calls: 1,244,961 (54%)

Puts: 1,066,803 (46%)

Current vs Prior -20.05%

Prior 7-Day Total 12,788,997

Calls: 7,619,918 (60%)

Puts: 5,169,079 (40%)

Prior 7-Day Average 1,826,999

Calls: 1,088,559 (60%)

Puts: 738,439 (40%)

Current vs Prior 7-Day Avg +1.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.36% | 9.87%14.31% | 17.76%

Prior 11.97% | 15.55%19.30% | 20.35%

Current vs Prior -17.52% | -21.71%-25.86% | -12.71%

Prior 7-Day Avg 11.70% | 14.77%18.00% | 20.61%

Current vs 7-Day Avg -15.68% | -17.61%-20.52% | -13.80%

Prior 7-Day Eod 4.38% | 9.94%19.30% | 20.35%

Current vs 7-Day Eod +125.27% | +22.43%-25.86% | -12.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.16% | 3.61%

Calls: 8.33% | 1.89%

Puts: 12.00% | 5.33%

Prior 3.18% | 8.96%

Calls: 3.95% | 9.41%

Puts: 2.41% | 8.51%

Current vs Prior +219.50% | -59.71%

Prior 7-Day Avg 9.57% | 11.74%

Calls: 5.90% | 14.98%

Puts: 9.60% | 9.26%

Current vs 7-Day Avg +6.20% | -69.26%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($8.94M). Dollar volume significantly above 7-day average (61% higher). Extreme bullish P/C ratio of 0.42 - heavy call buying (151,857 calls vs 64,416 puts). Declining open interest (down 20%) indicates positions being closed.

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 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 11 of results (avg 6.8%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 6	0.54	0.56	$0.55	3.6%	5.9K	0.57	2.0K
$11.00	Nov 6	1.23	1.30	$1.27	5.5%	337	0.89	269
$12.50	Nov 6	0.31	0.33	$0.32	6.3%	9.9K	0.40	4.7K
$13.00	Nov 20	0.43	0.46	$0.45	6.7%	1.3K	0.37	4.4K
$11.50	Nov 20	1.08	1.16	$1.12	7.1%	185	0.68	1.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Nov 27	1.99	2.14	$2.07	7.2%	23	0.77	211
$12.50	Nov 20	0.88	0.95	$0.92	7.6%	184	0.54	693
$14.00	Nov 20	1.94	2.10	$2.02	7.9%	164	0.79	2.2K
$12.00	Nov 20	0.60	0.65	$0.63	7.9%	982	0.43	4.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.59, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Nov 6	0.17	0.19	$0.18	11.1%	10.8K	0.26	4.8K
$12.50	Nov 6	0.31	0.33	$0.32	6.3%	9.9K	0.40	4.7K
$12.00	Nov 6	0.54	0.56	$0.55	3.6%	5.9K	0.57	2.0K
$14.00	Nov 20	0.20	0.24	$0.22	18.2%	931	0.21	7.4K
$12.50	Nov 13	0.44	0.50	$0.47	12.8%	227	0.44	907

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Nov 6	0.17	0.19	$0.18	11.1%	1.7K	0.26	674
$13.00	Oct 30	0.77	0.93	$0.85	18.8%	1.4K	0.97	3.3K
$12.50	Nov 6	0.60	0.69	$0.65	13.8%	399	0.60	811
$11.00	Nov 20	0.24	0.27	$0.26	11.5%	696	0.23	2.4K
$11.50	Nov 20	0.39	0.46	$0.43	16.3%	1.8K	0.33	5.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 30	2.01	2.32	$2.17	14.3%	1.0K	1.00	1.0K
$10.50	Oct 30	1.24	2.18	$1.71	55.0%	46	1.00	658
$11.00	Oct 30	0.72	1.25	$0.99	53.5%	543	1.00	1.2K
$10.00	Nov 6	1.78	2.27	$2.03	24.1%	893	0.98	186
$10.50	Nov 6	1.49	1.99	$1.74	28.7%	101	0.96	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Nov 6	2.26	2.61	$2.43	14.4%	58	1.00	681
$14.50	Oct 30	2.19	2.60	$2.40	17.1%	122	0.98	1.5K
$14.00	Oct 30	1.74	2.17	$1.96	21.9%	661	0.98	3.3K
$13.50	Oct 30	1.24	1.49	$1.37	18.2%	522	0.98	2.0K
$13.00	Oct 30	0.77	0.93	$0.85	18.8%	1.4K	0.97	3.3K

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 136.7K, top 26.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.15	0.20	$0.18	27.8%	26.6K	0.85	15.3K
$13.00	Nov 6	0.17	0.19	$0.18	11.1%	10.8K	0.26	4.8K
$12.50	Nov 6	0.31	0.33	$0.32	6.3%	9.9K	0.40	4.7K
$12.50	Oct 30	0.00	0.01	$0.01	100.0%	8.4K	0.05	8.3K
$14.00	Nov 6	0.04	0.05	$0.05	20.0%	6.8K	0.09	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	0.04	4.4K
$12.00	Oct 30	0.00	0.02	$0.01	200.0%	2.8K	0.15	5.1K
$11.00	Oct 30	0.00	0.01	$0.01	100.0%	2.6K	0.02	7.8K
$11.50	Nov 20	0.39	0.46	$0.43	16.3%	1.8K	0.33	5.1K
$11.50	Nov 6	0.17	0.19	$0.18	11.1%	1.7K	0.26	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 135.2%, max 135.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 30	Dec 11	138.9%	59.0%	135.2%	26.8K	15.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 30	Dec 11	138.9%	59.0%	135.2%	2.8K	5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 0.69, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$11.00	Nov 27	$0.59	$0.41	$0.59	92%	0.69	$10.59
$10.50	$11.00	Nov 20	$0.21	$0.29	$0.21	90%	1.38	$10.71
$10.00	$10.50	Nov 6	$0.29	$0.21	$0.29	98%	0.72	$10.29
$11.00	$11.50	Oct 30	$0.32	$0.18	$0.32	100%	0.56	$11.32
$11.00	$11.50	Nov 13	$0.21	$0.29	$0.21	81%	1.38	$11.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Dec 4	$0.10	$0.40	$0.10	60%	4.00	$12.90
$14.00	$13.50	Nov 27	$0.25	$0.25	$0.25	77%	1.00	$13.75
$12.50	$12.00	Nov 27	$0.18	$0.32	$0.18	53%	1.78	$12.32
$14.00	$13.50	Dec 11	$0.32	$0.18	$0.32	72%	0.56	$13.68
$13.00	$12.50	Nov 20	$0.30	$0.20	$0.30	64%	0.67	$12.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.56, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$14.00	Nov 27	$0.17	$0.17	$0.33	69%	0.52	$13.67
$12.50	$13.00	Nov 27	$0.21	$0.21	$0.29	54%	0.72	$12.71
$12.50	$13.00	Nov 13	$0.17	$0.17	$0.33	56%	0.52	$12.67
$12.50	$13.00	Nov 6	$0.14	$0.14	$0.36	60%	0.39	$12.64
$13.00	$13.50	Nov 13	$0.11	$0.11	$0.39	68%	0.28	$13.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.50	Nov 20	$0.18	$0.18	$0.32	77%	0.56	$10.82
$12.00	$11.50	Nov 13	$0.26	$0.26	$0.24	56%	1.08	$11.74
$11.00	$10.50	Dec 11	$0.19	$0.19	$0.31	72%	0.61	$10.81
$10.50	$10.00	Nov 27	$0.12	$0.12	$0.38	83%	0.32	$10.38
$10.50	$10.00	Dec 4	$0.14	$0.14	$0.36	80%	0.39	$10.36

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 1.56% of stock, avg 11.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 30	$0.18	$0.01	$0.19	$11.81	$12.19	1.56%
$12.50	Oct 30	$0.01	$0.35	$0.36	$12.14	$12.86	2.96%
$11.50	Oct 30	$0.67	$0.01	$0.68	$10.82	$12.18	5.59%
$13.00	Oct 30	$0.01	$0.85	$0.86	$12.14	$13.86	7.07%
$12.00	Nov 6	$0.55	$0.39	$0.94	$11.06	$12.94	7.73%
$12.50	Nov 6	$0.32	$0.65	$0.97	$11.53	$13.47	7.98%
$11.00	Oct 30	$0.99	$0.01	$1.00	$10.00	$12.00	8.22%
$11.50	Nov 6	$0.86	$0.18	$1.04	$10.46	$12.54	8.55%
$12.00	Nov 13	$0.68	$0.51	$1.19	$10.81	$13.19	9.79%
$13.00	Nov 6	$0.18	$1.03	$1.21	$11.79	$14.21	9.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.16% of stock, avg 5.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$12.50	$12.00	Oct 30	$0.01	$0.01	$0.02	$11.98	$12.52
$14.00	$11.00	Nov 6	$0.05	$0.06	$0.11	$10.89	$14.11
$14.50	$10.00	Nov 13	$0.08	$0.05	$0.13	$9.87	$14.63
$14.50	$10.50	Nov 13	$0.08	$0.06	$0.14	$10.36	$14.64
$13.50	$11.00	Nov 6	$0.09	$0.06	$0.15	$10.85	$13.65
$14.00	$10.00	Nov 13	$0.13	$0.05	$0.18	$9.82	$14.18
$14.00	$10.50	Nov 13	$0.13	$0.06	$0.19	$10.31	$14.19
$14.50	$10.00	Nov 20	$0.15	$0.07	$0.22	$9.78	$14.72
$14.50	$10.50	Nov 20	$0.15	$0.08	$0.23	$10.27	$14.73
$14.50	$11.00	Nov 13	$0.08	$0.17	$0.25	$10.75	$14.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.38, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/10	14/14	Nov 27	$0.29	$0.21	52%	1.38	$10.21	$13.79
11/12	14/14	Nov 27	$0.37	$0.13	34%	2.85	$11.13	$13.87
10/10	14/14	Dec 4	$0.25	$0.25	48%	1.00	$10.25	$13.75
10/11	13/14	Nov 13	$0.22	$0.28	49%	0.79	$10.78	$13.22
11/12	14/14	Dec 4	$0.28	$0.22	33%	1.27	$11.22	$13.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 30	$0.17	$0.33	82%	1.94
$11.50	$12.00	$12.50	Oct 30	$0.32	$0.18	89%	0.56
$11.50	$12.00	$12.50	Nov 6	$0.08	$0.42	34%	5.25
$12.50	$13.00	$13.50	Nov 6	$0.05	$0.45	25%	9.00
$12.00	$12.50	$13.00	Nov 6	$0.09	$0.41	31%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 30	$0.16	$0.34	82%	2.12
$11.50	$12.00	$12.50	Nov 6	$0.05	$0.45	34%	9.00
$11.50	$12.00	$12.50	Oct 30	$0.34	$0.16	91%	0.47
$11.00	$11.50	$12.00	Nov 6	$0.09	$0.41	32%	4.56
$10.50	$11.00	$11.50	Nov 6	$0.08	$0.42	21%	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. 59 found (best net $-0.27, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.50	$11.00	1:2	Oct 30	-$0.27	$0.23
$11.00	$11.50	1:2	Oct 30	-$0.35	$0.15
$11.00	$12.00	1:2	Dec 11	-$0.50	$0.50
$12.00	$12.50	1:2	Nov 6	-$0.09	$0.41
$11.50	$12.00	1:2	Nov 6	-$0.24	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.50	$13.00	1:2	Oct 30	-$0.33	$0.17
$12.50	$12.00	1:2	Nov 6	-$0.13	$0.37
$13.00	$12.50	1:2	Nov 6	-$0.27	$0.23
$11.50	$11.00	1:2	Nov 27	-$0.09	$0.41
$11.50	$11.00	1:2	Nov 20	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 4.28%, avg 2.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Dec 4	$0.52	0.40	6.9%	4.28%	11.18%	134	90
$12.50	Dec 4	$0.69	0.48	2.8%	5.67%	8.47%	133	49
$13.50	Dec 4	$0.39	0.32	11.0%	3.21%	14.23%	145	99
$13.00	Dec 11	$0.48	0.40	6.9%	3.95%	10.86%	207	--
$14.00	Dec 11	$0.28	0.28	15.1%	2.30%	17.43%	12	--
$14.50	Dec 11	$0.23	0.24	19.2%	1.89%	21.13%	2	--
$14.50	Dec 4	$0.22	0.24	19.2%	1.81%	21.05%	24	475
$14.00	Dec 4	$0.30	0.26	15.1%	2.47%	17.60%	43	272
$12.50	Nov 27	$0.61	0.46	2.8%	5.02%	7.81%	376	421
$13.50	Nov 27	$0.34	0.31	11.0%	2.80%	13.82%	100	924

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 151,857

Total Puts 64,416

Put/Call Ratio 0.42

Net Difference 87,441

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 615,830

Total Puts 257,040

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