RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$16.26 +1.28%

(9/11 10:35) ◀

Friday, September 11, 2026 (11:00am)

▶ (9/11 12:00)

◀ 9/11 11:00 ▶

Option Volume

Detail

ℹ

Current (09/11 11:00am) 60,289

Calls: 51,315 (85%)

Puts: 8,974 (15%)

Prior (08/28) 70,288

Calls: 43,560 (62%)

Puts: 26,728 (38%)

Current vs Prior -14.23%

Calls: +17.80% (Calls)

Puts: -66.42% (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 -46.87%

Calls: -39.43%

Puts: -68.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11 11:00am) $3.92M

Calls: $3.48M (89%)

Puts: $442.3K (11%)

Prior (08/28) $4.74M

Calls: $1.87M (40%)

Puts: $2.86M (60%)

Current vs Prior -17.24%

Calls: +85.64%

Puts: -84.55%

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 -63.03%

Calls: -56.75%

Puts: -82.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11 11:00am) 0.17

Prior (08/28) 0.61

Current vs Prior -71.50%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -55.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11 11:00am) 2,362,455

Calls: 1,262,273 (53%)

Puts: 1,100,182 (47%)

Prior (08/28) 2,338,128

Calls: 1,252,262 (54%)

Puts: 1,085,866 (46%)

Current vs Prior +1.04%

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 3.81% | 8.06%8.06% | 14.45%

Prior 7.22% | 9.40%11.82% | 16.24%

Current vs Prior -47.18% | -14.26%-31.86% | -11.01%

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

Current vs 7-Day Avg -55.96% | -30.29%-33.08% | -22.72%

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

Current vs 7-Day Eod -47.18% | -14.26%-6.97% | +1.29%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.29% | 3.81%

Calls: 9.68% | 3.08%

Puts: 12.90% | 4.55%

Prior 12.25% | 15.94%

Calls: 8.33% | 10.45%

Puts: 16.18% | 21.43%

Current vs Prior -7.84% | -76.10%

Prior 7-Day Avg 9.92% | 11.88%

Calls: 8.21% | 9.74%

Puts: 11.64% | 14.02%

Current vs 7-Day Avg +13.76% | -67.93%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($3.48M) vs puts ($442.3K). Extreme bullish P/C ratio of 0.17 - heavy call buying (51,315 calls vs 8,974 puts). P/C ratio dropping 72% - 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
11:00	BULLISH	BULLISH	BULLISH
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 33 of results (avg 6.6%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 18	0.42	0.43	$0.43	2.3%	1.2K	0.45	4.4K
$19.00	Oct 16	0.39	0.40	$0.40	2.5%	106	0.24	1.5K
$16.00	Sep 18	0.64	0.66	$0.65	3.1%	1.7K	0.59	24.1K
$18.00	Oct 16	0.59	0.61	$0.60	3.3%	3.8K	0.33	14.5K
$17.00	Oct 16	0.88	0.92	$0.90	4.4%	339	0.44	7.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	1.57	1.59	$1.58	1.3%	218	0.56	2.1K
$16.00	Oct 16	1.00	1.02	$1.01	2.0%	463	0.43	5.9K
$16.50	Sep 18	0.64	0.67	$0.66	4.5%	358	0.56	472
$16.00	Sep 18	0.38	0.40	$0.39	5.1%	1.3K	0.41	18.7K
$15.00	Oct 16	0.54	0.57	$0.55	5.5%	88	0.29	4.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.54, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 11	0.29	0.32	$0.31	9.7%	2.3K	0.78	5.0K
$18.50	Sep 18	0.06	0.07	$0.07	14.3%	38	0.09	725
$18.00	Sep 18	0.10	0.12	$0.11	18.2%	1.8K	0.15	26.9K
$15.50	Sep 11	0.72	0.83	$0.77	14.3%	280	0.97	1.4K
$17.00	Sep 18	0.26	0.28	$0.27	7.4%	2.9K	0.32	24.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 11	0.29	0.33	$0.31	12.9%	708	0.72	900
$15.50	Sep 18	0.19	0.22	$0.21	14.3%	337	0.26	3.0K
$17.00	Sep 11	0.72	0.79	$0.76	9.2%	367	0.93	364
$16.00	Sep 18	0.38	0.40	$0.39	5.1%	1.3K	0.41	18.7K
$15.00	Sep 25	0.21	0.24	$0.22	13.6%	186	0.21	1.8K

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	2.69	2.99	$2.84	10.6%	2	0.99	14
$14.00	Sep 11	2.04	2.42	$2.23	17.0%	14	0.99	132
$14.50	Sep 11	1.53	2.05	$1.79	29.1%	20	0.98	51
$13.50	Sep 18	2.50	3.40	$2.95	30.5%	--	0.98	40
$15.00	Sep 11	1.12	1.39	$1.25	21.6%	26	0.98	566

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 11	1.10	1.44	$1.27	26.8%	6	1.00	146
$18.00	Sep 11	1.56	2.00	$1.78	24.7%	10	1.00	3
$19.00	Sep 11	2.55	3.00	$2.78	16.2%	6	1.00	--
$19.50	Sep 11	3.05	3.45	$3.25	12.3%	6	1.00	55
$17.00	Sep 11	0.72	0.79	$0.76	9.2%	367	0.93	364

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 51.1K, top 12.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.01	0.02	$0.02	50.0%	12.0K	0.07	6.7K
$16.50	Sep 11	0.06	0.08	$0.07	28.6%	11.2K	0.28	9.5K
$18.00	Oct 16	0.59	0.61	$0.60	3.3%	3.8K	0.33	14.5K
$17.00	Sep 18	0.26	0.28	$0.27	7.4%	2.9K	0.32	24.3K
$16.00	Sep 11	0.29	0.32	$0.31	9.7%	2.3K	0.78	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	0.38	0.40	$0.39	5.1%	1.3K	0.41	18.7K
$16.00	Sep 11	0.03	0.06	$0.05	60.0%	1.2K	0.22	2.4K
$15.50	Sep 11	0.00	0.01	$0.01	100.0%	747	0.03	3.7K
$16.50	Sep 11	0.29	0.33	$0.31	12.9%	708	0.72	900
$16.00	Oct 16	1.00	1.02	$1.01	2.0%	463	0.43	5.9K

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 58.4%, max 69.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Sep 11	Oct 9	102.0%	60.2%	69.4%	11.2K	10.1K
$16.00	Sep 11	Oct 23	87.9%	59.6%	47.5%	2.3K	5.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Sep 11	Oct 23	102.0%	60.3%	69.2%	710	904
$16.00	Sep 11	Oct 23	87.9%	59.6%	47.5%	1.2K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 0.96, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Sep 18	$0.28	$0.22	$0.28	96%	0.79	$14.28
$14.00	$14.50	Sep 25	$0.26	$0.24	$0.26	92%	0.92	$14.26
$16.00	$16.50	Oct 9	$0.19	$0.31	$0.19	58%	1.63	$16.19
$17.00	$18.00	Oct 16	$0.30	$0.70	$0.30	44%	2.33	$17.30
$16.00	$17.00	Oct 16	$0.44	$0.56	$0.44	57%	1.27	$16.44

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	79%	0.96	$18.49
$17.50	$17.00	Sep 25	$0.30	$0.20	$0.30	71%	0.67	$17.20
$17.50	$16.50	Oct 23	$0.51	$0.49	$0.51	61%	0.96	$16.99
$15.50	$15.00	Oct 23	$0.12	$0.38	$0.12	34%	3.17	$15.38
$18.00	$17.00	Oct 9	$0.62	$0.38	$0.62	69%	0.61	$17.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 2.13, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Sep 25	$0.19	$0.19	$0.31	53%	0.61	$16.69
$17.50	$18.00	Sep 25	$0.10	$0.10	$0.40	71%	0.25	$17.60
$16.50	$17.00	Sep 18	$0.16	$0.16	$0.34	56%	0.47	$16.66
$17.00	$17.50	Oct 23	$0.20	$0.20	$0.30	52%	0.67	$17.20
$17.00	$17.50	Oct 9	$0.17	$0.17	$0.33	56%	0.52	$17.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 23	$0.34	$0.34	$0.16	59%	2.13	$15.66
$14.00	$13.50	Oct 23	$0.18	$0.18	$0.32	82%	0.56	$13.82
$16.00	$15.00	Oct 16	$0.46	$0.46	$0.54	57%	0.85	$15.54
$14.00	$13.50	Oct 9	$0.11	$0.11	$0.39	85%	0.28	$13.89
$15.00	$14.00	Oct 16	$0.26	$0.26	$0.74	71%	0.35	$14.74

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 2.21% of stock, avg 10.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Sep 11	$0.31	$0.05	$0.36	$15.64	$16.36	2.21%
$16.50	Sep 11	$0.07	$0.31	$0.38	$16.12	$16.88	2.34%
$15.50	Sep 11	$0.77	$0.01	$0.78	$14.72	$16.28	4.80%
$17.00	Sep 11	$0.02	$0.76	$0.78	$16.22	$17.78	4.80%
$16.00	Sep 18	$0.65	$0.39	$1.04	$14.96	$17.04	6.40%
$16.50	Sep 18	$0.43	$0.66	$1.09	$15.41	$17.59	6.70%
$15.50	Sep 18	$0.97	$0.21	$1.18	$14.32	$16.68	7.26%
$17.00	Sep 18	$0.27	$0.98	$1.25	$15.75	$18.25	7.69%
$15.00	Sep 11	$1.25	$0.01	$1.26	$13.74	$16.26	7.75%
$17.50	Sep 11	$0.01	$1.27	$1.28	$16.22	$18.78	7.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.43% of stock, avg 6.13%)

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	$0.07	$0.05	$0.12	$14.38	$18.62
$16.50	$16.00	Sep 11	$0.07	$0.05	$0.12	$15.88	$16.62
$18.00	$14.50	Sep 18	$0.11	$0.05	$0.16	$14.34	$18.16
$18.50	$15.00	Sep 18	$0.07	$0.10	$0.17	$14.83	$18.67
$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	$0.18	$0.07	$0.25	$13.75	$18.75
$17.50	$15.00	Sep 18	$0.18	$0.10	$0.28	$14.72	$17.78
$18.50	$14.50	Sep 25	$0.18	$0.14	$0.32	$14.18	$18.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 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	18/18	Oct 9	$0.22	$0.28	54%	0.79	$13.78	$18.22
14/15	18/18	Oct 9	$0.27	$0.23	41%	1.17	$14.73	$18.27
14/14	18/18	Oct 9	$0.23	$0.27	48%	0.85	$14.27	$18.23
14/15	18/18	Oct 2	$0.26	$0.24	41%	1.08	$14.74	$17.76
15/16	18/18	Sep 25	$0.26	$0.24	40%	1.08	$15.24	$17.76
15/16	18/18	Oct 9	$0.29	$0.21	34%	1.38	$15.21	$18.29
15/16	18/18	Oct 2	$0.28	$0.22	32%	1.27	$15.22	$17.78
14/15	18/19	Oct 16	$0.46	$0.54	38%	0.85	$14.54	$18.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 13.29, 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
$16.00	$16.50	$17.00	Sep 11	$0.19	$0.31	71%	1.63
$15.50	$16.00	$16.50	Sep 11	$0.22	$0.28	69%	1.27
$16.00	$16.50	$17.00	Sep 18	$0.06	$0.44	28%	7.33
$17.00	$18.00	$19.00	Oct 16	$0.10	$0.90	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 11	$0.19	$0.31	70%	1.63
$15.00	$16.00	$17.00	Oct 16	$0.11	$0.89	27%	8.09
$16.00	$17.00	$18.00	Oct 16	$0.10	$0.90	24%	9.00
$15.50	$16.00	$16.50	Sep 11	$0.22	$0.28	69%	1.27
$16.00	$16.50	$17.00	Sep 18	$0.05	$0.45	28%	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. 57 found (best net $-0.25, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$15.50	1:2	Sep 11	-$0.29	$0.21
$16.00	$17.00	1:2	Oct 23	-$0.38	$0.62
$17.00	$18.00	1:2	Oct 16	-$0.30	$0.70
$16.50	$17.00	1:2	Sep 18	-$0.11	$0.39
$18.00	$19.00	1:2	Oct 16	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Sep 11	-$0.25	$0.25
$19.00	$18.00	1:2	Sep 11	-$0.78	$0.22
$16.00	$15.00	1:2	Oct 16	-$0.09	$0.91
$16.50	$16.00	1:2	Sep 18	-$0.12	$0.38
$15.50	$15.00	1:2	Sep 25	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 5.84%, avg 2.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.00	Oct 23	$0.95	0.48	4.5%	5.84%	10.39%	6	38
$17.50	Oct 23	$0.72	0.41	7.6%	4.43%	12.05%	50	43
$18.00	Oct 23	$0.59	0.36	10.7%	3.63%	14.33%	27	188
$17.00	Oct 16	$0.88	0.44	4.5%	5.41%	9.96%	339	7.8K
$19.00	Oct 23	$0.43	0.27	16.9%	2.64%	19.50%	3	83
$18.00	Oct 16	$0.59	0.33	10.7%	3.63%	14.33%	3.8K	14.5K
$17.00	Oct 9	$0.76	0.43	4.5%	4.67%	9.23%	28	778
$16.50	Oct 9	$0.95	0.50	1.5%	5.84%	7.32%	10	588
$17.50	Oct 9	$0.61	0.37	7.6%	3.75%	11.38%	22	4.0K
$19.00	Oct 16	$0.39	0.24	16.9%	2.40%	19.25%	106	1.5K

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 51,315

Total Puts 8,974

Put/Call Ratio 0.17

Net Difference 42,341

Prior's Put/Call Breakdown

Total Calls 43,560

Total Puts 26,728

Put/Call Ratio 0.61

Net Difference 16,832

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