RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$16.27 +1.34%

(9/11 10:20) ◀

Friday, September 11, 2026 (10:25am)

▶ (9/11 10:30)

◀ 9/11 10:25 ▶

Option Volume

Detail

ℹ

Current (09/11 10:25am) 47,113

Calls: 41,065 (87%)

Puts: 6,048 (13%)

Prior (07/07) 62,771

Calls: 35,479 (57%)

Puts: 27,292 (43%)

Current vs Prior -24.94%

Calls: +15.74% (Calls)

Puts: -77.84% (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 -58.49%

Calls: -51.53%

Puts: -78.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11 10:25am) $2.65M

Calls: $2.36M (89%)

Puts: $289.0K (11%)

Prior (07/07) $6.23M

Calls: $3.40M (54%)

Puts: $2.84M (46%)

Current vs Prior -57.42%

Calls: -30.38%

Puts: -89.81%

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 -74.98%

Calls: -70.60%

Puts: -88.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11 10:25am) 0.15

Prior (07/07) 0.77

Current vs Prior -80.85%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -62.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11 10:25am) 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 3.93% | 7.99%7.99% | 14.07%

Prior 7.22% | 9.40%11.82% | 16.24%

Current vs Prior -45.51% | -14.97%-32.42% | -13.34%

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

Current vs 7-Day Avg -54.57% | -30.87%-33.63% | -24.74%

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

Current vs 7-Day Eod -45.51% | -14.97%-7.74% | -1.35%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.09% | 8.49%

Calls: 6.06% | 7.46%

Puts: 16.13% | 9.52%

Prior 12.25% | 15.94%

Calls: 8.33% | 10.45%

Puts: 16.18% | 21.43%

Current vs Prior -9.47% | -46.74%

Prior 7-Day Avg 9.92% | 11.88%

Calls: 8.21% | 9.74%

Puts: 11.64% | 14.02%

Current vs 7-Day Avg +11.75% | -28.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($2.36M) vs puts ($289.0K). Light premium activity with dollar volume down 57% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (41,065 calls vs 6,048 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
10:25	BULLISH	BULLISH	BULLISH
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 25 of results (avg 7.3%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	1.31	1.35	$1.33	3.0%	337	0.58	6.1K
$16.50	Sep 18	0.42	0.44	$0.43	4.7%	832	0.45	4.4K
$17.00	Oct 16	0.89	0.94	$0.92	5.4%	219	0.45	7.8K
$16.00	Sep 11	0.32	0.34	$0.33	6.1%	2.0K	0.77	5.0K
$14.00	Sep 11	2.24	2.39	$2.32	6.5%	8	1.00	132

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	0.37	0.39	$0.38	5.3%	756	0.40	18.7K
$19.00	Sep 11	2.65	2.81	$2.73	5.9%	5	0.96	--
$19.50	Sep 18	3.15	3.35	$3.25	6.2%	2	0.92	1
$19.50	Sep 11	3.10	3.30	$3.20	6.2%	4	0.99	55
$17.00	Sep 18	0.94	1.01	$0.98	7.1%	89	0.68	5.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.56, cheapest $0.33)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 11	0.32	0.34	$0.33	6.1%	2.0K	0.77	5.0K
$18.00	Sep 18	0.11	0.12	$0.12	8.3%	1.6K	0.16	26.9K
$19.00	Sep 18	0.05	0.06	$0.06	16.7%	83	0.08	14.6K
$17.50	Sep 18	0.17	0.19	$0.18	11.1%	694	0.22	2.1K
$15.50	Sep 11	0.72	0.84	$0.78	15.4%	268	0.96	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 11	0.28	0.33	$0.31	16.1%	677	0.70	900
$16.00	Sep 18	0.37	0.39	$0.38	5.3%	756	0.40	18.7K
$16.50	Sep 18	0.60	0.66	$0.63	9.5%	193	0.55	472
$15.50	Sep 25	0.33	0.36	$0.35	8.6%	10	0.30	421
$16.00	Sep 25	0.51	0.61	$0.56	17.9%	8	0.41	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 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	1.00	14
$14.00	Sep 11	2.24	2.39	$2.32	6.5%	8	1.00	132
$14.50	Sep 11	1.70	1.84	$1.77	7.9%	18	1.00	51
$15.00	Sep 11	1.24	1.37	$1.31	9.9%	24	1.00	566
$13.50	Sep 18	2.50	3.40	$2.95	30.5%	--	0.96	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 11	3.10	3.30	$3.20	6.2%	4	0.99	55
$18.00	Sep 11	1.65	1.81	$1.73	9.2%	6	0.98	3
$17.50	Sep 11	1.15	1.31	$1.23	13.0%	5	0.98	146
$19.00	Sep 11	2.65	2.81	$2.73	5.9%	5	0.96	--
$17.00	Sep 11	0.56	0.85	$0.71	40.8%	325	0.93	364

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 40.6K, top 11.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.01	0.02	$0.02	50.0%	11.1K	0.07	6.7K
$16.50	Sep 11	0.07	0.09	$0.08	25.0%	9.1K	0.30	9.5K
$18.00	Oct 16	0.59	0.63	$0.61	6.6%	3.3K	0.33	14.5K
$17.00	Sep 18	0.26	0.28	$0.27	7.4%	2.0K	0.32	24.3K
$16.00	Sep 11	0.32	0.34	$0.33	6.1%	2.0K	0.77	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	0.37	0.39	$0.38	5.3%	756	0.40	18.7K
$15.50	Sep 11	0.00	0.01	$0.01	100.0%	710	0.03	3.7K
$16.50	Sep 11	0.28	0.33	$0.31	16.1%	677	0.70	900
$16.00	Sep 11	0.04	0.07	$0.06	50.0%	484	0.24	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 66.2%, max 79.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Sep 11	Oct 9	100.6%	56.1%	79.3%	9.1K	10.1K
$16.00	Sep 11	Oct 23	93.8%	59.6%	57.3%	2.0K	5.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Sep 11	Oct 23	100.6%	58.9%	70.8%	679	904
$16.00	Sep 11	Oct 23	93.8%	59.6%	57.3%	485	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 1.38, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Sep 18	$0.21	$0.29	$0.21	96%	1.38	$14.21
$16.00	$17.00	Oct 16	$0.41	$0.59	$0.41	58%	1.44	$16.41
$16.50	$17.00	Oct 2	$0.16	$0.34	$0.16	50%	2.13	$16.66
$17.00	$18.00	Oct 16	$0.31	$0.69	$0.31	45%	2.23	$17.31
$16.50	$17.00	Oct 9	$0.18	$0.32	$0.18	52%	1.78	$16.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Oct 9	$0.53	$0.47	$0.53	81%	0.89	$18.47
$15.50	$15.00	Oct 9	$0.10	$0.40	$0.10	32%	4.00	$15.40
$16.50	$16.00	Oct 9	$0.20	$0.30	$0.20	49%	1.50	$16.30
$18.00	$17.50	Oct 2	$0.33	$0.17	$0.33	72%	0.52	$17.67
$17.50	$16.50	Oct 23	$0.53	$0.47	$0.53	59%	0.89	$16.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 1.78, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Oct 23	$0.24	$0.24	$0.26	56%	0.92	$17.74
$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	73%	0.32	$18.62
$17.00	$17.50	Oct 23	$0.22	$0.22	$0.28	51%	0.79	$17.22
$17.00	$17.50	Oct 9	$0.19	$0.19	$0.31	55%	0.61	$17.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 23	$0.32	$0.32	$0.18	59%	1.78	$15.68
$16.00	$15.50	Oct 9	$0.30	$0.30	$0.20	59%	1.50	$15.70
$15.00	$14.00	Oct 16	$0.29	$0.29	$0.71	72%	0.41	$14.71
$14.50	$14.00	Oct 23	$0.18	$0.18	$0.32	77%	0.56	$14.32
$14.00	$13.50	Oct 23	$0.14	$0.14	$0.36	83%	0.39	$13.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.33, cheapest $0.32)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Sep 11	Sep 18	$0.35	100.6%	57.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Sep 11	Sep 18	$0.32	100.6%	57.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.40% of stock, avg 10.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Sep 11	$0.33	$0.06	$0.39	$15.61	$16.39	2.40%
$16.50	Sep 11	$0.08	$0.31	$0.39	$16.11	$16.89	2.40%
$17.00	Sep 11	$0.02	$0.71	$0.73	$16.27	$17.73	4.49%
$15.50	Sep 11	$0.78	$0.01	$0.79	$14.71	$16.29	4.86%
$16.00	Sep 18	$0.67	$0.38	$1.05	$14.95	$17.05	6.45%
$16.50	Sep 18	$0.43	$0.63	$1.06	$15.44	$17.56	6.52%
$15.50	Sep 18	$1.02	$0.18	$1.20	$14.30	$16.70	7.38%
$17.50	Sep 11	$0.01	$1.23	$1.24	$16.26	$18.74	7.62%
$17.00	Sep 18	$0.27	$0.98	$1.25	$15.75	$18.25	7.68%
$15.00	Sep 11	$1.31	$0.01	$1.32	$13.68	$16.32	8.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.49% of stock, avg 5.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$16.00	Sep 11	$0.02	$0.06	$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	$0.08	$0.06	$0.14	$15.86	$16.64
$18.00	$14.50	Sep 18	$0.12	$0.05	$0.17	$14.33	$18.17
$18.50	$15.00	Sep 18	$0.09	$0.10	$0.19	$14.81	$18.69
$18.00	$15.00	Sep 18	$0.12	$0.10	$0.22	$14.78	$18.22
$17.50	$14.50	Sep 18	$0.18	$0.05	$0.23	$14.27	$17.73
$18.50	$14.00	Sep 25	$0.19	$0.07	$0.26	$13.74	$18.76
$17.50	$15.00	Sep 18	$0.18	$0.10	$0.28	$14.72	$17.78
$18.50	$15.50	Sep 18	$0.09	$0.18	$0.27	$15.23	$18.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.79, avg credit $0.28)

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
14/15	18/18	Oct 2	$0.22	$0.28	41%	0.79	$14.78	$17.72
15/16	18/19	Oct 9	$0.22	$0.28	41%	0.79	$15.28	$18.72
15/16	18/18	Oct 2	$0.25	$0.25	33%	1.00	$15.25	$17.75
14/15	18/19	Oct 16	$0.50	$0.50	38%	1.00	$14.50	$18.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 11	$0.19	$0.31	69%	1.63
$16.00	$17.00	$18.00	Oct 16	$0.10	$0.90	24%	9.00
$15.50	$16.00	$16.50	Sep 11	$0.20	$0.30	66%	1.50
$17.00	$18.00	$19.00	Oct 16	$0.10	$0.90	21%	9.00
$16.00	$16.50	$17.00	Sep 18	$0.08	$0.42	28%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 11	$0.15	$0.35	69%	2.33
$15.50	$16.00	$16.50	Sep 18	$0.05	$0.45	31%	9.00
$15.50	$16.00	$16.50	Sep 11	$0.20	$0.30	67%	1.50
$14.00	$15.00	$16.00	Oct 16	$0.12	$0.88	26%	7.33
$15.00	$15.50	$16.00	Sep 25	$0.06	$0.44	21%	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. 60 found (best net $-0.19, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$15.50	1:2	Sep 11	-$0.25	$0.25
$17.00	$18.00	1:2	Oct 16	-$0.30	$0.70
$18.00	$19.00	1:2	Oct 16	-$0.19	$0.81
$16.00	$16.50	1:2	Sep 18	-$0.19	$0.31
$16.50	$17.00	1:2	Sep 18	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Sep 11	-$0.19	$0.31
$19.00	$18.00	1:2	Sep 11	-$0.73	$0.27
$16.00	$15.00	1:2	Oct 16	-$0.14	$0.86
$16.50	$16.00	1:2	Sep 18	-$0.13	$0.37
$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 4.98%, avg 2.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Oct 23	$0.81	0.43	7.6%	4.98%	12.54%	--	43
$18.00	Oct 23	$0.65	0.37	10.6%	4.00%	14.63%	19	188
$19.00	Oct 23	$0.43	0.30	16.8%	2.64%	19.42%	2	83
$17.00	Oct 23	$0.87	0.49	4.5%	5.35%	9.83%	4	38
$17.00	Oct 16	$0.89	0.45	4.5%	5.47%	9.96%	219	7.8K
$18.00	Oct 16	$0.59	0.33	10.6%	3.63%	14.26%	3.3K	14.5K
$17.00	Oct 9	$0.72	0.45	4.5%	4.43%	8.91%	14	778
$19.00	Oct 16	$0.38	0.24	16.8%	2.34%	19.11%	92	1.5K
$16.50	Oct 9	$0.91	0.52	1.4%	5.59%	7.01%	3	588
$17.50	Oct 9	$0.51	0.38	7.6%	3.13%	10.69%	12	4.0K

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 41,065

Total Puts 6,048

Put/Call Ratio 0.15

Net Difference 35,017

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