RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$16.33 +1.74%

(9/11 10:15) ◀

Friday, September 11, 2026 (10:20am)

▶ (9/11 10:25)

◀ 9/11 10:20 ▶

Option Volume

Detail

ℹ

Current (09/11 10:20am) 45,423

Calls: 39,678 (87%)

Puts: 5,745 (13%)

Prior (07/07) 62,771

Calls: 35,479 (57%)

Puts: 27,292 (43%)

Current vs Prior -27.64%

Calls: +11.84% (Calls)

Puts: -78.95% (Puts)

Prior 7-Day Total 794,392

Calls: 593,073 (75%)

Puts: 201,319 (25%)

Prior 7-Day Average 113,484

Calls: 84,724 (75%)

Puts: 28,759 (25%)

Current vs Prior 7-Day Avg -59.97%

Calls: -53.17%

Puts: -80.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11 10:20am) $2.65M

Calls: $2.40M (91%)

Puts: $241.3K (9%)

Prior (07/07) $6.23M

Calls: $3.40M (54%)

Puts: $2.84M (46%)

Current vs Prior -57.55%

Calls: -29.22%

Puts: -91.49%

Prior 7-Day Total $74.23M

Calls: $56.29M (76%)

Puts: $17.94M (24%)

Prior 7-Day Average $10.60M

Calls: $8.04M (76%)

Puts: $2.56M (24%)

Current vs Prior 7-Day Avg -75.05%

Calls: -70.11%

Puts: -90.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11 10:20am) 0.14

Prior (07/07) 0.77

Current vs Prior -81.18%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -63.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11 10:20am) 2,362,455

Calls: 1,262,273 (53%)

Puts: 1,100,182 (47%)

Prior (07/07) 2,163,100

Calls: 1,122,599 (52%)

Puts: 1,040,501 (48%)

Current vs Prior +9.22%

Prior 7-Day Total 15,686,621

Calls: 8,220,368 (52%)

Puts: 7,466,253 (48%)

Prior 7-Day Average 2,240,945

Calls: 1,174,338 (52%)

Puts: 1,066,607 (48%)

Current vs Prior 7-Day Avg +5.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)

Current 4.04% | 8.08%8.08% | 14.15%

Prior 7.22% | 9.40%11.82% | 16.24%

Current vs Prior -44.01% | -13.97%-31.63% | -12.90%

Prior 7-Day Avg 8.66% | 11.56%12.04% | 18.70%

Current vs 7-Day Avg -53.32% | -30.06%-32.86% | -24.36%

Prior 7-Day Eod 7.22% | 9.40%8.66% | 14.27%

Current vs 7-Day Eod -44.01% | -13.97%-6.66% | -0.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.95% | 11.60%

Calls: 15.38% | 8.45%

Puts: 18.52% | 14.75%

Prior 12.25% | 15.94%

Calls: 8.33% | 10.45%

Puts: 16.18% | 21.43%

Current vs Prior +38.37% | -27.23%

Prior 7-Day Avg 9.92% | 11.88%

Calls: 8.21% | 9.74%

Puts: 11.64% | 14.02%

Current vs 7-Day Avg +70.79% | -2.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($2.40M) vs puts ($241.3K). Light premium activity with dollar volume down 58% vs prior. Extreme bullish P/C ratio of 0.14 - heavy call buying (39,678 calls vs 5,745 puts). P/C ratio dropping 81% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 12 of results (avg 7.4%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.90	0.94	$0.92	4.3%	209	0.46	7.8K
$17.00	Sep 18	0.28	0.30	$0.29	6.9%	1.9K	0.34	24.3K
$19.00	Oct 16	0.40	0.43	$0.42	7.1%	92	0.25	1.5K
$16.00	Oct 16	1.31	1.42	$1.37	8.0%	337	0.59	6.1K
$16.00	Sep 18	0.68	0.74	$0.71	8.5%	1.0K	0.62	24.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	0.35	0.37	$0.36	5.6%	699	0.38	18.7K
$15.00	Oct 16	0.51	0.54	$0.53	5.7%	76	0.28	4.9K
$18.00	Oct 16	2.14	2.29	$2.22	6.8%	7	0.66	825
$17.00	Sep 18	0.91	0.98	$0.95	7.4%	89	0.67	5.5K
$17.00	Oct 16	1.42	1.55	$1.49	8.7%	42	0.55	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.62, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 11	0.10	0.12	$0.11	18.2%	8.5K	0.37	9.5K
$16.00	Sep 11	0.36	0.42	$0.39	15.4%	1.9K	0.80	5.0K
$17.00	Sep 18	0.28	0.30	$0.29	6.9%	1.9K	0.34	24.3K
$15.50	Sep 11	0.77	0.92	$0.85	17.6%	263	0.97	1.4K
$16.50	Sep 18	0.43	0.50	$0.47	14.9%	823	0.47	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 11	0.24	0.29	$0.27	18.5%	671	0.64	900
$16.00	Sep 18	0.35	0.37	$0.36	5.6%	699	0.38	18.7K
$15.50	Sep 25	0.30	0.36	$0.33	18.2%	9	0.29	421
$16.50	Sep 18	0.56	0.65	$0.61	14.8%	193	0.53	472
$16.00	Sep 25	0.46	0.54	$0.50	16.0%	5	0.39	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 11	2.70	3.10	$2.90	13.8%	2	0.99	14
$14.00	Sep 11	2.19	2.52	$2.36	14.0%	2	0.99	132
$14.50	Sep 11	1.70	2.09	$1.90	20.5%	15	0.99	51
$15.00	Sep 11	1.27	1.42	$1.35	11.1%	23	0.98	566
$15.50	Sep 11	0.77	0.92	$0.85	17.6%	263	0.97	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 11	0.95	1.26	$1.11	27.9%	4	1.00	146
$18.00	Sep 11	1.46	1.78	$1.62	19.8%	3	1.00	3
$19.50	Sep 11	2.95	3.25	$3.10	9.7%	2	1.00	55
$19.00	Sep 11	2.32	2.74	$2.53	16.6%	3	0.94	--
$19.00	Sep 18	2.31	2.85	$2.58	20.9%	--	0.92	650

Most actively traded options today. High liquidity = easy entry/exit. 109 active (total vol 39.1K, top 11.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.02	0.03	$0.03	33.3%	11.1K	0.10	6.7K
$16.50	Sep 11	0.10	0.12	$0.11	18.2%	8.5K	0.37	9.5K
$18.00	Oct 16	0.60	0.68	$0.64	12.5%	3.3K	0.34	14.5K
$16.00	Sep 11	0.36	0.42	$0.39	15.4%	1.9K	0.80	5.0K
$17.00	Sep 18	0.28	0.30	$0.29	6.9%	1.9K	0.34	24.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Sep 11	0.00	0.01	$0.01	100.0%	710	0.03	3.7K
$16.00	Sep 18	0.35	0.37	$0.36	5.6%	699	0.38	18.7K
$16.50	Sep 11	0.24	0.29	$0.27	18.5%	671	0.64	900
$16.00	Sep 11	0.04	0.06	$0.05	40.0%	479	0.20	2.4K
$15.00	Sep 11	0.00	0.01	$0.01	100.0%	380	0.02	5.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 80.3%, max 93.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Sep 11	Oct 9	104.1%	53.8%	93.6%	8.5K	10.1K
$16.00	Sep 11	Oct 23	101.2%	57.8%	75.1%	1.9K	5.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Sep 11	Oct 23	104.1%	58.7%	77.4%	673	904
$16.00	Sep 11	Oct 23	101.2%	57.8%	75.1%	480	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 0.79, avg 1.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Sep 18	$0.27	$0.23	$0.27	96%	0.85	$14.27
$14.00	$14.50	Sep 25	$0.31	$0.19	$0.31	93%	0.61	$14.31
$15.00	$15.50	Sep 25	$0.29	$0.21	$0.29	81%	0.72	$15.29
$17.00	$18.00	Oct 16	$0.28	$0.72	$0.28	46%	2.57	$17.28
$15.50	$16.00	Oct 9	$0.25	$0.25	$0.25	69%	1.00	$15.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Oct 9	$0.56	$0.44	$0.56	80%	0.79	$18.44
$15.50	$15.00	Oct 9	$0.10	$0.40	$0.10	32%	4.00	$15.40
$16.50	$16.00	Oct 9	$0.21	$0.29	$0.21	48%	1.38	$16.29
$16.00	$15.50	Sep 25	$0.17	$0.33	$0.17	39%	1.94	$15.83
$15.50	$15.00	Oct 2	$0.15	$0.35	$0.15	32%	2.33	$15.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 3.17, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Oct 23	$0.38	$0.38	$0.12	55%	3.17	$17.88
$17.50	$18.00	Oct 9	$0.19	$0.19	$0.31	62%	0.61	$17.69
$18.50	$19.00	Oct 9	$0.12	$0.12	$0.38	72%	0.32	$18.62
$17.00	$17.50	Oct 9	$0.20	$0.20	$0.30	55%	0.67	$17.20
$18.00	$18.50	Oct 23	$0.16	$0.16	$0.34	63%	0.47	$18.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 9	$0.29	$0.29	$0.21	60%	1.38	$15.71
$14.50	$14.00	Oct 23	$0.19	$0.19	$0.31	77%	0.61	$14.31
$16.00	$15.50	Oct 23	$0.27	$0.27	$0.23	60%	1.17	$15.73
$15.00	$14.00	Oct 16	$0.27	$0.27	$0.73	72%	0.37	$14.73
$16.00	$15.00	Oct 16	$0.41	$0.41	$0.59	58%	0.69	$15.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.35, cheapest $0.34)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Sep 11	Sep 18	$0.36	104.1%	58.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Sep 11	Sep 18	$0.34	104.1%	58.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.33% of stock, avg 10.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 11	$0.11	$0.27	$0.38	$16.12	$16.88	2.33%
$16.00	Sep 11	$0.39	$0.05	$0.44	$15.56	$16.44	2.69%
$17.00	Sep 11	$0.03	$0.64	$0.67	$16.33	$17.67	4.10%
$15.50	Sep 11	$0.85	$0.01	$0.86	$14.64	$16.36	5.27%
$16.00	Sep 18	$0.71	$0.36	$1.07	$14.93	$17.07	6.55%
$16.50	Sep 18	$0.47	$0.61	$1.08	$15.42	$17.58	6.61%
$17.50	Sep 11	$0.01	$1.11	$1.12	$16.38	$18.62	6.86%
$15.50	Sep 18	$1.06	$0.18	$1.24	$14.26	$16.74	7.59%
$17.00	Sep 18	$0.29	$0.95	$1.24	$15.76	$18.24	7.59%
$15.00	Sep 11	$1.35	$0.01	$1.36	$13.64	$16.36	8.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.49% of stock, avg 6.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$16.00	Sep 11	$0.03	$0.05	$0.08	$15.92	$17.08
$18.50	$14.50	Sep 18	$0.09	$0.05	$0.14	$14.36	$18.64
$16.50	$16.00	Sep 11	$0.11	$0.05	$0.16	$15.84	$16.66
$18.50	$15.00	Sep 18	$0.09	$0.10	$0.19	$14.81	$18.69
$18.00	$14.50	Sep 18	$0.13	$0.05	$0.18	$14.32	$18.18
$18.00	$15.00	Sep 18	$0.13	$0.10	$0.23	$14.77	$18.23
$18.50	$14.00	Sep 25	$0.19	$0.07	$0.26	$13.74	$18.76
$17.50	$14.50	Sep 18	$0.20	$0.05	$0.25	$14.25	$17.75
$18.50	$15.50	Sep 18	$0.09	$0.18	$0.27	$15.23	$18.77
$18.50	$14.50	Sep 25	$0.19	$0.11	$0.30	$14.20	$18.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.79, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/19	Oct 9	$0.22	$0.28	54%	0.79	$14.28	$18.72
14/15	18/19	Oct 9	$0.25	$0.25	47%	1.00	$14.75	$18.75
15/16	18/19	Oct 9	$0.22	$0.28	41%	0.79	$15.28	$18.72
14/15	18/19	Oct 16	$0.49	$0.51	38%	0.96	$14.51	$18.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$15.00	$16.00	Oct 16	$0.07	$0.93	26%	13.29
$17.00	$18.00	$19.00	Oct 16	$0.06	$0.94	21%	15.67
$16.00	$16.50	$17.00	Sep 11	$0.20	$0.30	69%	1.50
$16.50	$17.00	$17.50	Sep 11	$0.06	$0.44	34%	7.33
$15.50	$16.00	$16.50	Sep 11	$0.18	$0.32	60%	1.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 11	$0.15	$0.35	71%	2.33
$15.50	$16.00	$16.50	Sep 11	$0.18	$0.32	61%	1.78
$15.50	$16.00	$16.50	Sep 18	$0.07	$0.43	30%	6.14
$15.00	$16.00	$17.00	Oct 16	$0.14	$0.86	27%	6.14
$16.00	$16.50	$17.00	Sep 25	$0.05	$0.45	22%	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. 59 found (best net $-0.17, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$15.50	1:2	Sep 11	-$0.35	$0.15
$16.50	$17.00	1:2	Sep 18	-$0.11	$0.39
$18.00	$19.00	1:2	Oct 16	-$0.20	$0.80
$16.00	$17.00	1:2	Oct 16	-$0.47	$0.53
$16.00	$16.50	1:2	Sep 18	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Sep 11	-$0.17	$0.33
$19.00	$18.00	1:2	Sep 11	-$0.71	$0.29
$16.00	$15.00	1:2	Oct 16	-$0.12	$0.88
$16.50	$16.00	1:2	Sep 18	-$0.11	$0.39
$17.00	$16.00	1:2	Oct 16	-$0.39	$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 4.96%, avg 2.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Oct 23	$0.81	0.45	7.2%	4.96%	12.12%	--	43
$18.00	Oct 23	$0.66	0.37	10.2%	4.04%	14.27%	19	188
$17.00	Oct 23	$0.94	0.50	4.1%	5.76%	9.86%	4	38
$19.00	Oct 23	$0.43	0.30	16.4%	2.63%	18.98%	2	83
$17.00	Oct 16	$0.90	0.46	4.1%	5.51%	9.61%	209	7.8K
$18.00	Oct 16	$0.60	0.34	10.2%	3.67%	13.90%	3.3K	14.5K
$19.00	Oct 16	$0.40	0.25	16.4%	2.45%	18.80%	92	1.5K
$17.00	Oct 9	$0.74	0.45	4.1%	4.53%	8.63%	14	778
$16.50	Oct 9	$0.93	0.53	1.0%	5.70%	6.74%	3	588
$18.50	Oct 9	$0.37	0.28	13.3%	2.27%	15.55%	--	474

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 39,678

Total Puts 5,745

Put/Call Ratio 0.14

Net Difference 33,933

Prior's Put/Call Breakdown

Total Calls 35,479

Total Puts 27,292

Put/Call Ratio 0.77

Net Difference 8,187

Prior 7-Day Put/Call Summary

Total Calls 593,073

Total Puts 201,319

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