RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$16.26 +1.31%

(9/11 10:30) ◀

Friday, September 11, 2026 (10:35am)

▶ (9/11 11:00)

◀ 9/11 10:35 ▶

Option Volume

Detail

ℹ

Current (09/11 10:35am) 49,114

Calls: 42,715 (87%)

Puts: 6,399 (13%)

Prior (07/07) 62,771

Calls: 35,479 (57%)

Puts: 27,292 (43%)

Current vs Prior -21.76%

Calls: +20.40% (Calls)

Puts: -76.55% (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 -56.72%

Calls: -49.58%

Puts: -77.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11 10:35am) $2.73M

Calls: $2.42M (89%)

Puts: $311.7K (11%)

Prior (07/07) $6.23M

Calls: $3.40M (54%)

Puts: $2.84M (46%)

Current vs Prior -56.15%

Calls: -28.72%

Puts: -89.01%

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 -74.23%

Calls: -69.90%

Puts: -87.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11 10:35am) 0.15

Prior (07/07) 0.77

Current vs Prior -80.53%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -62.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11 10:35am) 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 3.87% | 8.00%8.00% | 14.27%

Prior 7.22% | 9.40%11.82% | 16.24%

Current vs Prior -46.32% | -14.91%-32.38% | -12.15%

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

Current vs 7-Day Avg -55.25% | -30.82%-33.59% | -23.71%

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

Current vs 7-Day Eod -46.32% | -14.91%-7.68% | +0.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.04% | 6.11%

Calls: 15.63% | 9.09%

Puts: 6.45% | 3.13%

Prior 12.25% | 15.94%

Calls: 8.33% | 10.45%

Puts: 16.18% | 21.43%

Current vs Prior -9.88% | -61.67%

Prior 7-Day Avg 9.92% | 11.88%

Calls: 8.21% | 9.74%

Puts: 11.64% | 14.02%

Current vs 7-Day Avg +11.24% | -48.58%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($2.42M) vs puts ($311.7K). Light premium activity with dollar volume down 56% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (42,715 calls vs 6,399 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
10:35	BULLISH	BULLISH	BULLISH
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 27 of results (avg 6.7%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	0.87	0.90	$0.89	3.4%	237	0.44	7.8K
$18.00	Oct 16	0.58	0.60	$0.59	3.4%	3.4K	0.33	14.5K
$17.00	Sep 18	0.26	0.27	$0.27	3.7%	2.1K	0.31	24.3K
$16.50	Sep 18	0.41	0.43	$0.42	4.8%	902	0.44	4.4K
$16.00	Oct 16	1.29	1.36	$1.33	5.3%	353	0.57	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 18	0.63	0.65	$0.64	3.1%	222	0.56	472
$17.00	Oct 16	1.54	1.59	$1.57	3.2%	61	0.56	2.1K
$17.00	Sep 18	0.97	1.01	$0.99	4.0%	90	0.69	5.5K
$16.00	Oct 16	0.97	1.01	$0.99	4.0%	55	0.43	5.9K
$16.00	Sep 18	0.37	0.39	$0.38	5.3%	814	0.40	18.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.54, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 11	0.07	0.08	$0.08	12.5%	9.2K	0.29	9.5K
$16.00	Sep 11	0.29	0.34	$0.32	15.6%	2.0K	0.77	5.0K
$18.00	Sep 18	0.10	0.12	$0.11	18.2%	1.7K	0.15	26.9K
$18.50	Sep 18	0.07	0.08	$0.08	12.5%	21	0.10	725
$15.50	Sep 11	0.71	0.84	$0.77	16.9%	272	0.97	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 11	0.30	0.32	$0.31	6.5%	690	0.71	900
$15.00	Sep 18	0.09	0.10	$0.10	10.0%	111	0.14	21.9K
$16.00	Sep 18	0.37	0.39	$0.38	5.3%	814	0.40	18.7K
$15.00	Sep 25	0.20	0.22	$0.21	9.5%	175	0.20	1.8K
$16.50	Sep 18	0.63	0.65	$0.64	3.1%	222	0.56	472

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	0.99	14
$14.00	Sep 11	2.04	2.42	$2.23	17.0%	14	0.99	132
$14.50	Sep 11	1.70	1.87	$1.79	9.5%	20	0.98	51
$15.00	Sep 11	1.20	1.48	$1.34	20.9%	26	0.98	566
$15.50	Sep 11	0.71	0.84	$0.77	16.9%	272	0.97	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 11	1.11	1.31	$1.21	16.5%	6	1.00	146
$18.00	Sep 11	1.56	1.80	$1.68	14.3%	9	1.00	3
$19.50	Sep 11	3.05	3.45	$3.25	12.3%	6	1.00	55
$19.50	Sep 18	3.10	3.35	$3.23	7.7%	2	0.95	1
$19.00	Sep 11	2.55	2.80	$2.68	9.3%	6	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 42.3K, 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	0.07	0.08	$0.08	12.5%	9.2K	0.29	9.5K
$18.00	Oct 16	0.58	0.60	$0.59	3.4%	3.4K	0.33	14.5K
$17.00	Sep 18	0.26	0.27	$0.27	3.7%	2.1K	0.31	24.3K
$16.00	Sep 11	0.29	0.34	$0.32	15.6%	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%	814	0.40	18.7K
$15.50	Sep 11	0.00	0.01	$0.01	100.0%	713	0.03	3.7K
$16.50	Sep 11	0.30	0.32	$0.31	6.5%	690	0.71	900
$16.00	Sep 11	0.04	0.06	$0.05	40.0%	504	0.23	2.4K
$15.00	Sep 11	0.00	0.01	$0.01	100.0%	395	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 59.9%, max 71.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Sep 11	Oct 9	100.7%	59.8%	68.4%	9.2K	10.1K
$16.00	Sep 11	Oct 23	89.4%	59.6%	50.0%	2.0K	5.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Sep 11	Oct 23	100.7%	58.9%	71.1%	692	904
$16.00	Sep 11	Oct 23	89.4%	59.6%	50.0%	505	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 1.56)

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	94%	1.38	$14.21
$15.50	$16.00	Oct 9	$0.24	$0.26	$0.24	65%	1.08	$15.74
$15.00	$16.00	Oct 16	$0.59	$0.41	$0.59	71%	0.69	$15.59
$18.00	$19.00	Oct 16	$0.19	$0.81	$0.19	33%	4.26	$18.19
$17.00	$18.00	Oct 16	$0.30	$0.70	$0.30	44%	2.33	$17.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Oct 9	$0.51	$0.49	$0.51	78%	0.96	$18.49
$18.00	$17.50	Oct 2	$0.30	$0.20	$0.30	73%	0.67	$17.70
$15.50	$15.00	Oct 23	$0.12	$0.38	$0.12	34%	3.17	$15.38
$17.50	$17.00	Sep 25	$0.33	$0.17	$0.33	71%	0.52	$17.17
$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 0.55)

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	56%	0.92	$17.74
$17.00	$17.50	Oct 23	$0.22	$0.22	$0.28	50%	0.79	$17.22
$16.50	$17.00	Sep 25	$0.19	$0.19	$0.31	52%	0.61	$16.69
$18.00	$18.50	Oct 23	$0.14	$0.14	$0.36	63%	0.39	$18.14
$16.50	$17.00	Sep 18	$0.15	$0.15	$0.35	56%	0.43	$16.65

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
$14.00	$13.50	Oct 23	$0.18	$0.18	$0.32	82%	0.56	$13.82
$16.00	$15.00	Oct 16	$0.44	$0.44	$0.56	57%	0.79	$15.56
$15.00	$14.00	Oct 16	$0.29	$0.29	$0.71	71%	0.41	$14.71
$15.50	$15.00	Oct 9	$0.21	$0.21	$0.29	65%	0.72	$15.29

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. 36 found (cheapest 2.28% of stock, avg 10.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Sep 11	$0.32	$0.05	$0.37	$15.63	$16.37	2.28%
$16.50	Sep 11	$0.08	$0.31	$0.39	$16.11	$16.89	2.40%
$15.50	Sep 11	$0.77	$0.01	$0.78	$14.72	$16.28	4.80%
$17.00	Sep 11	$0.02	$0.77	$0.79	$16.21	$17.79	4.86%
$16.00	Sep 18	$0.66	$0.38	$1.04	$14.96	$17.04	6.40%
$16.50	Sep 18	$0.42	$0.64	$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	$1.21	$1.22	$16.28	$18.72	7.50%
$17.00	Sep 18	$0.27	$0.99	$1.26	$15.74	$18.26	7.75%
$15.00	Sep 11	$1.34	$0.01	$1.35	$13.65	$16.35	8.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.43% of stock, avg 6.14%)

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	$0.08	$0.05	$0.13	$14.37	$18.63
$16.50	$16.00	Sep 11	$0.08	$0.05	$0.13	$15.87	$16.63
$18.00	$14.50	Sep 18	$0.11	$0.05	$0.16	$14.34	$18.16
$18.50	$15.00	Sep 18	$0.08	$0.10	$0.18	$14.82	$18.68
$18.00	$15.00	Sep 18	$0.11	$0.10	$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	$0.10	$0.28	$14.72	$17.78
$18.50	$15.50	Sep 18	$0.08	$0.18	$0.26	$15.24	$18.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.08, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	18/18	Oct 2	$0.26	$0.24	41%	1.08	$14.74	$17.76
15/16	18/18	Oct 2	$0.27	$0.23	33%	1.17	$15.23	$17.77
14/15	18/19	Oct 16	$0.48	$0.52	38%	0.92	$14.52	$18.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 11	$0.18	$0.32	70%	1.78
$15.50	$16.00	$16.50	Sep 11	$0.21	$0.29	68%	1.38
$15.00	$16.00	$17.00	Oct 16	$0.15	$0.85	27%	5.67
$15.00	$15.50	$16.00	Sep 18	$0.07	$0.43	26%	6.14
$17.00	$18.00	$19.00	Oct 16	$0.11	$0.89	20%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Oct 16	$0.06	$0.94	20%	15.67
$16.00	$16.50	$17.00	Sep 11	$0.20	$0.30	70%	1.50
$16.00	$17.00	$18.00	Oct 16	$0.09	$0.91	24%	10.11
$15.50	$16.00	$16.50	Sep 18	$0.06	$0.44	31%	7.33
$15.50	$16.00	$16.50	Sep 11	$0.22	$0.28	68%	1.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.20, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$15.50	1:2	Sep 11	-$0.20	$0.30
$17.00	$18.00	1:2	Oct 16	-$0.29	$0.71
$16.00	$16.50	1:2	Sep 18	-$0.18	$0.32
$16.50	$17.00	1:2	Sep 18	-$0.12	$0.38
$16.00	$17.00	1:2	Oct 16	-$0.45	$0.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$18.00	1:2	Sep 11	-$0.68	$0.32
$16.00	$15.00	1:2	Oct 16	-$0.11	$0.89
$17.50	$17.00	1:2	Sep 11	-$0.33	$0.17
$16.50	$16.00	1:2	Sep 18	-$0.12	$0.38
$17.00	$16.00	1:2	Oct 16	-$0.41	$0.59

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 2.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Oct 23	$0.81	0.43	7.6%	4.98%	12.61%	--	43
$18.00	Oct 23	$0.65	0.37	10.7%	4.00%	14.70%	24	188
$19.00	Oct 23	$0.43	0.30	16.9%	2.64%	19.50%	2	83
$17.00	Oct 23	$0.87	0.49	4.5%	5.35%	9.90%	4	38
$17.00	Oct 16	$0.87	0.44	4.5%	5.35%	9.90%	237	7.8K
$18.00	Oct 16	$0.58	0.33	10.7%	3.57%	14.27%	3.4K	14.5K
$17.00	Oct 9	$0.74	0.43	4.5%	4.55%	9.10%	14	778
$16.50	Oct 9	$0.92	0.50	1.5%	5.66%	7.13%	3	588
$19.00	Oct 16	$0.38	0.24	16.9%	2.34%	19.19%	93	1.5K
$17.50	Oct 9	$0.57	0.37	7.6%	3.51%	11.13%	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 42,715

Total Puts 6,399

Put/Call Ratio 0.15

Net Difference 36,316

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