RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$16.33 +1.71%

(9/11 10:25) ◀

Friday, September 11, 2026 (10:30am)

▶ (9/11 10:35)

◀ 9/11 10:30 ▶

Option Volume

Detail

ℹ

Current (09/11 10:30am) 48,406

Calls: 42,227 (87%)

Puts: 6,179 (13%)

Prior (07/07) 62,771

Calls: 35,479 (57%)

Puts: 27,292 (43%)

Current vs Prior -22.88%

Calls: +19.02% (Calls)

Puts: -77.36% (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 -57.35%

Calls: -50.16%

Puts: -78.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11 10:30am) $2.75M

Calls: $2.46M (89%)

Puts: $290.4K (11%)

Prior (07/07) $6.23M

Calls: $3.40M (54%)

Puts: $2.84M (46%)

Current vs Prior -55.89%

Calls: -27.61%

Puts: -89.76%

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 -74.07%

Calls: -69.42%

Puts: -88.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11 10:30am) 0.15

Prior (07/07) 0.77

Current vs Prior -80.98%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -63.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11 10:30am) 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 3.92% | 7.96%7.96% | 14.21%

Prior 7.22% | 9.40%11.82% | 16.24%

Current vs Prior -45.71% | -15.28%-32.67% | -12.53%

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

Current vs 7-Day Avg -54.74% | -31.12%-33.87% | -24.04%

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

Current vs 7-Day Eod -45.71% | -15.28%-8.08% | -0.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.81% | 7.63%

Calls: 10.81% | 8.70%

Puts: 14.81% | 6.56%

Prior 12.25% | 15.94%

Calls: 8.33% | 10.45%

Puts: 16.18% | 21.43%

Current vs Prior +4.57% | -52.13%

Prior 7-Day Avg 9.92% | 11.88%

Calls: 8.21% | 9.74%

Puts: 11.64% | 14.02%

Current vs 7-Day Avg +29.08% | -35.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($2.46M) vs puts ($290.4K). Light premium activity with dollar volume down 56% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (42,227 calls vs 6,179 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
10:30	BULLISH	BULLISH	BULLISH
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 22 of results (avg 7.5%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.89	0.94	$0.92	5.4%	225	0.45	7.8K
$16.50	Sep 18	0.45	0.48	$0.47	6.4%	874	0.47	4.4K
$18.00	Oct 16	0.60	0.64	$0.62	6.5%	3.3K	0.34	14.5K
$16.00	Oct 16	1.31	1.40	$1.36	6.6%	350	0.58	6.1K
$17.00	Sep 18	0.28	0.30	$0.29	6.9%	2.0K	0.34	24.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	0.93	0.99	$0.96	6.2%	89	0.67	5.5K
$19.50	Sep 11	3.05	3.25	$3.15	6.3%	5	0.99	55
$18.00	Sep 25	1.79	1.91	$1.85	6.5%	1	0.78	59
$16.50	Sep 18	0.59	0.63	$0.61	6.6%	195	0.53	472
$15.00	Oct 16	0.53	0.57	$0.55	7.3%	77	0.28	4.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.59, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 11	0.35	0.39	$0.37	10.8%	2.0K	0.80	5.0K
$18.00	Sep 18	0.11	0.12	$0.12	8.3%	1.7K	0.15	26.9K
$17.00	Sep 18	0.28	0.30	$0.29	6.9%	2.0K	0.34	24.3K
$16.50	Sep 18	0.45	0.48	$0.47	6.4%	874	0.47	4.4K
$16.00	Sep 18	0.66	0.72	$0.69	8.7%	1.2K	0.62	24.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 11	0.25	0.29	$0.27	14.8%	689	0.65	900
$16.00	Sep 18	0.35	0.38	$0.37	8.1%	771	0.38	18.7K
$15.00	Sep 25	0.18	0.21	$0.20	15.0%	175	0.20	1.8K
$16.50	Sep 18	0.59	0.63	$0.61	6.6%	195	0.53	472
$15.50	Sep 25	0.31	0.36	$0.34	14.7%	12	0.29	421

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	2.42	$2.33	7.7%	12	1.00	132
$14.50	Sep 11	1.70	1.90	$1.80	11.1%	19	1.00	51
$15.00	Sep 11	1.20	1.48	$1.34	20.9%	25	1.00	566
$13.50	Sep 18	2.50	3.40	$2.95	30.5%	--	0.97	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 11	3.05	3.25	$3.15	6.3%	5	0.99	55
$18.00	Sep 11	1.56	1.80	$1.68	14.3%	8	0.98	3
$17.50	Sep 11	1.11	1.31	$1.21	16.5%	6	0.98	146
$19.00	Sep 11	2.53	2.80	$2.67	10.1%	5	0.95	--
$19.50	Sep 18	3.10	3.35	$3.23	7.7%	2	0.94	1

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 41.7K, top 11.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.01	0.02	$0.02	50.0%	11.3K	0.07	6.7K
$16.50	Sep 11	0.09	0.11	$0.10	20.0%	9.2K	0.35	9.5K
$18.00	Oct 16	0.60	0.64	$0.62	6.5%	3.3K	0.34	14.5K
$17.00	Sep 18	0.28	0.30	$0.29	6.9%	2.0K	0.34	24.3K
$16.00	Sep 11	0.35	0.39	$0.37	10.8%	2.0K	0.80	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	0.35	0.38	$0.37	8.1%	771	0.38	18.7K
$15.50	Sep 11	0.00	0.01	$0.01	100.0%	710	0.03	3.7K
$16.50	Sep 11	0.25	0.29	$0.27	14.8%	689	0.65	900
$16.00	Sep 11	0.03	0.06	$0.05	60.0%	487	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 69.5%, max 82.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Sep 11	Oct 9	102.7%	56.3%	82.5%	9.2K	10.1K
$16.00	Sep 11	Oct 23	95.8%	59.7%	60.6%	2.0K	5.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Sep 11	Oct 23	102.7%	59.0%	74.1%	691	904
$16.00	Sep 11	Oct 23	95.8%	59.7%	60.6%	488	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 1.38, avg 1.63)

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
$17.00	$18.00	Oct 16	$0.30	$0.70	$0.30	45%	2.33	$17.30
$15.50	$16.00	Oct 9	$0.25	$0.25	$0.25	67%	1.00	$15.75
$16.00	$17.00	Oct 16	$0.44	$0.56	$0.44	58%	1.27	$16.44
$16.50	$17.00	Oct 9	$0.19	$0.31	$0.19	52%	1.63	$16.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Oct 9	$0.54	$0.46	$0.54	79%	0.85	$18.46
$18.00	$17.50	Oct 2	$0.30	$0.20	$0.30	72%	0.67	$17.70
$16.50	$16.00	Oct 9	$0.17	$0.33	$0.17	48%	1.94	$16.33
$17.50	$16.50	Oct 23	$0.53	$0.47	$0.53	58%	0.89	$16.97
$18.00	$17.00	Oct 9	$0.65	$0.35	$0.65	70%	0.54	$17.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 1.78, avg 0.55)

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	57%	0.92	$17.74
$18.50	$19.00	Oct 9	$0.11	$0.11	$0.39	73%	0.28	$18.61
$17.00	$17.50	Oct 23	$0.22	$0.22	$0.28	51%	0.79	$17.22
$16.50	$17.00	Sep 18	$0.18	$0.18	$0.32	53%	0.56	$16.68
$17.00	$17.50	Sep 18	$0.11	$0.11	$0.39	66%	0.28	$17.11

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	60%	1.78	$15.68
$14.00	$13.50	Oct 23	$0.17	$0.17	$0.33	82%	0.52	$13.83
$15.50	$15.00	Oct 9	$0.24	$0.24	$0.26	66%	0.92	$15.26
$15.00	$14.00	Oct 16	$0.29	$0.29	$0.71	72%	0.41	$14.71
$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	$0.37	102.7%	58.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Sep 11	Sep 18	$0.34	102.7%	58.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.27% of stock, avg 10.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 11	$0.10	$0.27	$0.37	$16.13	$16.87	2.27%
$16.00	Sep 11	$0.37	$0.05	$0.42	$15.58	$16.42	2.57%
$17.00	Sep 11	$0.02	$0.71	$0.73	$16.27	$17.73	4.47%
$15.50	Sep 11	$0.80	$0.01	$0.81	$14.69	$16.31	4.96%
$16.00	Sep 18	$0.69	$0.37	$1.06	$14.94	$17.06	6.49%
$16.50	Sep 18	$0.47	$0.61	$1.08	$15.42	$17.58	6.61%
$15.50	Sep 18	$1.02	$0.18	$1.20	$14.30	$16.70	7.35%
$17.50	Sep 11	$0.01	$1.21	$1.22	$16.28	$18.72	7.47%
$17.00	Sep 18	$0.29	$0.96	$1.25	$15.75	$18.25	7.65%
$15.00	Sep 11	$1.34	$0.01	$1.35	$13.65	$16.35	8.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.43% of stock, avg 6.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$16.00	Sep 11	$0.02	$0.05	$0.07	$15.93	$17.07
$18.50	$14.50	Sep 18	$0.09	$0.05	$0.14	$14.36	$18.64
$16.50	$16.00	Sep 11	$0.10	$0.05	$0.15	$15.85	$16.65
$18.50	$15.00	Sep 18	$0.09	$0.09	$0.18	$14.82	$18.68
$18.00	$14.50	Sep 18	$0.12	$0.05	$0.17	$14.33	$18.17
$18.00	$15.00	Sep 18	$0.12	$0.09	$0.21	$14.79	$18.21
$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	$0.09	$0.27	$14.73	$17.77
$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 2.33, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	18/19	Oct 9	$0.35	$0.15	39%	2.33	$15.15	$18.85
14/14	18/19	Oct 9	$0.23	$0.27	53%	0.85	$14.27	$18.73
14/15	18/18	Oct 2	$0.24	$0.26	41%	0.92	$14.76	$17.74
15/16	18/18	Sep 25	$0.24	$0.26	41%	0.92	$15.26	$17.74
15/16	18/18	Oct 2	$0.28	$0.22	33%	1.27	$15.22	$17.78
14/15	18/19	Oct 16	$0.51	$0.49	38%	1.04	$14.49	$18.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 1.63, 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	72%	1.63
$15.50	$16.00	$16.50	Sep 11	$0.16	$0.34	60%	2.12
$17.00	$18.00	$19.00	Oct 16	$0.08	$0.92	21%	11.50
$16.50	$17.00	$17.50	Sep 11	$0.07	$0.43	33%	6.14
$16.50	$17.00	$17.50	Sep 18	$0.07	$0.43	24%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 11	$0.22	$0.28	73%	1.27
$16.50	$17.00	$17.50	Sep 11	$0.06	$0.44	33%	7.33
$15.50	$16.00	$16.50	Sep 11	$0.18	$0.32	62%	1.78
$15.50	$16.00	$16.50	Sep 18	$0.05	$0.45	30%	9.00
$14.00	$15.00	$16.00	Oct 16	$0.12	$0.88	26%	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. 61 found (best net $-0.69, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$15.50	1:2	Sep 11	-$0.26	$0.24
$18.00	$19.00	1:2	Oct 16	-$0.18	$0.82
$16.50	$17.00	1:2	Sep 18	-$0.11	$0.39
$17.00	$18.00	1:2	Oct 16	-$0.32	$0.68
$17.00	$17.50	1:2	Sep 18	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Sep 11	-$0.69	$0.31
$17.50	$17.00	1:2	Sep 11	-$0.21	$0.29
$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 4.96%, avg 2.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Oct 23	$0.81	0.43	7.2%	4.96%	12.12%	--	43
$18.00	Oct 23	$0.64	0.37	10.2%	3.92%	14.15%	19	188
$19.00	Oct 23	$0.43	0.29	16.4%	2.63%	18.98%	2	83
$17.00	Oct 23	$0.87	0.49	4.1%	5.33%	9.43%	4	38
$17.00	Oct 16	$0.89	0.45	4.1%	5.45%	9.55%	225	7.8K
$18.00	Oct 16	$0.60	0.34	10.2%	3.67%	13.90%	3.3K	14.5K
$17.00	Oct 9	$0.74	0.45	4.1%	4.53%	8.63%	14	778
$19.00	Oct 16	$0.38	0.24	16.4%	2.33%	18.68%	93	1.5K
$16.50	Oct 9	$0.91	0.52	1.0%	5.57%	6.61%	3	588
$17.50	Oct 9	$0.52	0.38	7.2%	3.18%	10.35%	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 42,227

Total Puts 6,179

Put/Call Ratio 0.15

Net Difference 36,048

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