RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$16.29 +1.46%

(9/11 11:00) ◀

Friday, September 11, 2026 (12:00pm)

▶ (9/11 13:00)

◀ 9/11 12:00 ▶

Option Volume

Detail

ℹ

Current (09/11 12:00pm) 71,972

Calls: 59,566 (83%)

Puts: 12,406 (17%)

Prior (08/28) 93,207

Calls: 60,335 (65%)

Puts: 32,872 (35%)

Current vs Prior -22.78%

Calls: -1.27% (Calls)

Puts: -62.26% (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 -36.58%

Calls: -29.69%

Puts: -56.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11 12:00pm) $4.54M

Calls: $3.80M (84%)

Puts: $741.1K (16%)

Prior (08/28) $5.86M

Calls: $2.44M (42%)

Puts: $3.43M (58%)

Current vs Prior -22.58%

Calls: +55.80%

Puts: -78.36%

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 -57.20%

Calls: -52.77%

Puts: -71.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11 12:00pm) 0.21

Prior (08/28) 0.54

Current vs Prior -61.77%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -47.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11 12:00pm) 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% | 7.98%7.98% | 14.24%

Prior 7.22% | 9.40%11.82% | 16.24%

Current vs Prior -47.27% | -15.07%-32.50% | -12.31%

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

Current vs 7-Day Avg -56.04% | -30.95%-33.71% | -23.85%

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

Current vs 7-Day Eod -47.27% | -15.07%-7.85% | -0.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.12% | 6.23%

Calls: 25.71% | 1.52%

Puts: 18.52% | 10.94%

Prior 12.25% | 15.94%

Calls: 8.33% | 10.45%

Puts: 16.18% | 21.43%

Current vs Prior +80.57% | -60.92%

Prior 7-Day Avg 9.92% | 11.88%

Calls: 8.21% | 9.74%

Puts: 11.64% | 14.02%

Current vs 7-Day Avg +122.89% | -47.57%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($3.80M) vs puts ($741.1K). Extreme bullish P/C ratio of 0.21 - heavy call buying (59,566 calls vs 12,406 puts). P/C ratio dropping 62% - 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
12:00	BULLISH	BULLISH	BULLISH
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 52 of results (avg 7.0%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	0.65	0.66	$0.66	1.5%	2.7K	0.60	24.1K
$19.00	Oct 16	0.39	0.40	$0.40	2.5%	109	0.24	1.5K
$15.50	Sep 18	0.97	1.01	$0.99	4.0%	67	0.75	408
$17.00	Oct 16	0.88	0.92	$0.90	4.4%	429	0.44	7.8K
$16.00	Oct 16	1.30	1.36	$1.33	4.5%	480	0.57	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 9	0.87	0.90	$0.89	3.4%	4	0.43	168
$15.00	Oct 16	0.55	0.57	$0.56	3.6%	104	0.29	4.9K
$18.00	Oct 16	2.21	2.30	$2.26	4.0%	8	0.67	825
$16.00	Oct 16	0.97	1.01	$0.99	4.0%	1.1K	0.43	5.9K
$17.00	Oct 16	1.54	1.61	$1.58	4.4%	408	0.56	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.53, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 18	0.14	0.16	$0.15	13.3%	956	0.20	2.1K
$15.50	Sep 11	0.70	0.81	$0.76	14.5%	315	0.96	1.4K
$17.00	Sep 18	0.24	0.26	$0.25	8.0%	3.7K	0.31	24.3K
$16.50	Sep 18	0.39	0.42	$0.41	7.3%	2.6K	0.44	4.4K
$19.00	Sep 25	0.10	0.11	$0.11	9.1%	61	0.11	646

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 11	0.24	0.29	$0.27	18.5%	734	0.75	900
$15.00	Sep 18	0.09	0.10	$0.10	10.0%	158	0.14	21.9K
$16.00	Sep 18	0.35	0.38	$0.37	8.1%	2.3K	0.40	18.7K
$14.00	Sep 25	0.07	0.08	$0.08	12.5%	12	0.08	1.7K
$15.00	Sep 25	0.20	0.22	$0.21	9.5%	191	0.21	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 11	2.68	2.82	$2.75	5.1%	2	1.00	14
$14.00	Sep 11	2.17	2.35	$2.26	8.0%	16	1.00	132
$15.00	Sep 11	1.14	1.32	$1.23	14.6%	26	1.00	566
$13.50	Sep 18	2.50	3.40	$2.95	30.5%	--	1.00	40
$15.50	Sep 11	0.70	0.81	$0.76	14.5%	315	0.96	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 11	3.15	3.50	$3.33	10.5%	8	0.99	55
$18.50	Sep 11	2.05	2.31	$2.18	11.9%	5	0.98	--
$18.00	Sep 11	1.68	1.82	$1.75	8.0%	12	0.98	3
$17.50	Sep 11	1.19	1.34	$1.27	11.8%	9	0.98	146
$19.00	Sep 11	2.64	2.94	$2.79	10.8%	6	0.97	--

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 60.7K, top 13.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 11	0.04	0.05	$0.05	20.0%	13.7K	0.25	9.5K
$17.00	Sep 11	0.00	0.01	$0.01	100.0%	12.1K	0.03	6.7K
$18.00	Oct 16	0.58	0.61	$0.60	5.0%	3.8K	0.33	14.5K
$17.00	Sep 18	0.24	0.26	$0.25	8.0%	3.7K	0.31	24.3K
$16.00	Sep 18	0.65	0.66	$0.66	1.5%	2.7K	0.60	24.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	0.35	0.38	$0.37	8.1%	2.3K	0.40	18.7K
$16.00	Sep 11	0.02	0.04	$0.03	66.7%	1.4K	0.18	2.4K
$16.00	Oct 16	0.97	1.01	$0.99	4.0%	1.1K	0.43	5.9K
$15.50	Sep 11	0.00	0.01	$0.01	100.0%	755	0.03	3.7K
$16.50	Sep 11	0.24	0.29	$0.27	18.5%	734	0.75	900

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 44.7%, max 47.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Sep 11	Oct 9	87.7%	60.5%	44.9%	13.7K	10.1K
$16.00	Sep 11	Oct 23	86.3%	60.3%	43.1%	2.5K	5.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Sep 11	Oct 23	87.7%	59.3%	47.8%	736	904
$16.00	Sep 11	Oct 23	86.3%	60.3%	43.1%	1.4K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 1.22, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Oct 2	$0.27	$0.23	$0.27	87%	0.85	$14.27
$15.50	$16.00	Oct 23	$0.23	$0.27	$0.23	67%	1.17	$15.73
$15.00	$16.00	Oct 16	$0.57	$0.43	$0.57	71%	0.75	$15.57
$15.00	$15.50	Oct 23	$0.27	$0.23	$0.27	73%	0.85	$15.27
$16.00	$17.00	Oct 16	$0.43	$0.57	$0.43	57%	1.33	$16.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Oct 9	$0.45	$0.55	$0.45	79%	1.22	$18.55
$17.50	$17.00	Oct 2	$0.29	$0.21	$0.29	66%	0.72	$17.21
$17.00	$16.50	Sep 18	$0.30	$0.20	$0.30	69%	0.67	$16.70
$18.00	$17.00	Oct 9	$0.65	$0.35	$0.65	69%	0.54	$17.35
$16.50	$16.00	Oct 23	$0.23	$0.27	$0.23	47%	1.17	$16.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 0.75, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Sep 25	$0.10	$0.10	$0.40	72%	0.25	$17.60
$17.00	$17.50	Sep 18	$0.10	$0.10	$0.40	69%	0.25	$17.10
$16.50	$17.00	Sep 25	$0.19	$0.19	$0.31	53%	0.61	$16.69
$16.50	$17.00	Sep 18	$0.16	$0.16	$0.34	56%	0.47	$16.66
$18.50	$19.00	Oct 23	$0.12	$0.12	$0.38	68%	0.32	$18.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Oct 16	$0.43	$0.43	$0.57	57%	0.75	$15.57
$15.00	$14.00	Oct 16	$0.28	$0.28	$0.72	71%	0.39	$14.72
$14.00	$13.50	Oct 9	$0.11	$0.11	$0.39	85%	0.28	$13.89
$15.50	$15.00	Oct 23	$0.21	$0.21	$0.29	65%	0.72	$15.29
$16.00	$15.50	Oct 23	$0.24	$0.24	$0.26	59%	0.92	$15.76

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 1.96% of stock, avg 10.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 11	$0.05	$0.27	$0.32	$16.18	$16.82	1.96%
$16.00	Sep 11	$0.35	$0.03	$0.38	$15.62	$16.38	2.33%
$17.00	Sep 11	$0.01	$0.74	$0.75	$16.25	$17.75	4.60%
$15.50	Sep 11	$0.76	$0.01	$0.77	$14.73	$16.27	4.73%
$16.00	Sep 18	$0.66	$0.37	$1.03	$14.97	$17.03	6.32%
$16.50	Sep 18	$0.41	$0.64	$1.05	$15.45	$17.55	6.45%
$15.50	Sep 18	$0.99	$0.20	$1.19	$14.31	$16.69	7.31%
$17.00	Sep 18	$0.25	$0.94	$1.19	$15.81	$18.19	7.31%
$15.00	Sep 11	$1.23	$0.01	$1.24	$13.76	$16.24	7.61%
$17.50	Sep 11	$0.01	$1.27	$1.28	$16.22	$18.78	7.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.49% of stock, avg 6.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.50	$16.00	Sep 11	$0.05	$0.03	$0.08	$15.92	$16.58
$18.50	$14.50	Sep 18	$0.06	$0.04	$0.10	$14.40	$18.60
$16.50	$14.50	Sep 11	$0.05	$0.06	$0.11	$14.39	$16.61
$18.00	$14.50	Sep 18	$0.09	$0.04	$0.13	$14.37	$18.13
$18.50	$15.00	Sep 18	$0.06	$0.10	$0.16	$14.84	$18.66
$18.00	$15.00	Sep 18	$0.09	$0.10	$0.19	$14.81	$18.19
$17.50	$14.50	Sep 18	$0.15	$0.04	$0.19	$14.31	$17.69
$18.50	$14.00	Sep 25	$0.15	$0.08	$0.23	$13.77	$18.73
$17.50	$15.00	Sep 18	$0.15	$0.10	$0.25	$14.75	$17.75
$18.50	$14.50	Sep 25	$0.15	$0.13	$0.28	$14.22	$18.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.94, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	18/19	Oct 23	$0.33	$0.17	34%	1.94	$15.17	$18.83
14/14	18/18	Oct 9	$0.22	$0.28	54%	0.79	$13.78	$18.22
14/14	18/19	Oct 23	$0.26	$0.24	45%	1.08	$14.24	$18.76
15/16	18/18	Oct 9	$0.30	$0.20	34%	1.50	$15.20	$18.30
14/15	18/18	Oct 9	$0.26	$0.24	42%	1.08	$14.74	$18.26
14/15	18/19	Oct 23	$0.27	$0.23	40%	1.17	$14.73	$18.77
15/16	18/18	Sep 25	$0.26	$0.24	41%	1.08	$15.24	$17.76
15/16	18/18	Oct 2	$0.30	$0.20	32%	1.50	$15.20	$17.80
14/14	18/18	Oct 9	$0.22	$0.28	48%	0.79	$14.28	$18.22
14/15	18/18	Oct 2	$0.24	$0.26	41%	0.92	$14.76	$17.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Sep 11	$0.11	$0.39	72%	3.55
$16.00	$16.50	$17.00	Sep 11	$0.26	$0.24	79%	0.92
$15.00	$15.50	$16.00	Sep 18	$0.05	$0.45	26%	9.00
$17.00	$18.00	$19.00	Oct 16	$0.10	$0.90	21%	9.00
$15.00	$16.00	$17.00	Oct 16	$0.14	$0.86	27%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 11	$0.23	$0.27	79%	1.17
$16.00	$17.00	$18.00	Oct 16	$0.09	$0.91	24%	10.11
$15.50	$16.00	$16.50	Sep 11	$0.22	$0.28	72%	1.27
$17.00	$18.00	$19.00	Oct 16	$0.10	$0.90	21%	9.00
$16.00	$16.50	$17.00	Sep 25	$0.05	$0.45	21%	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. 58 found (best net $-0.21, 54 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
$16.00	$16.50	1:2	Sep 18	-$0.16	$0.34
$16.50	$17.00	1:2	Sep 18	-$0.09	$0.41
$17.00	$18.00	1:2	Oct 16	-$0.30	$0.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Sep 11	-$0.21	$0.29
$16.00	$15.00	1:2	Oct 16	-$0.13	$0.87
$15.00	$14.00	1:2	Oct 16	$0.00	$1.00
$16.50	$16.00	1:2	Sep 18	-$0.10	$0.40
$17.00	$16.00	1:2	Oct 16	-$0.40	$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.77%, avg 2.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.00	Oct 23	$0.94	0.48	4.4%	5.77%	10.13%	24	38
$17.50	Oct 23	$0.77	0.42	7.4%	4.73%	12.15%	50	43
$18.00	Oct 23	$0.64	0.36	10.5%	3.93%	14.43%	28	188
$17.00	Oct 16	$0.88	0.44	4.4%	5.40%	9.76%	429	7.8K
$19.00	Oct 23	$0.43	0.27	16.6%	2.64%	19.28%	4	83
$18.00	Oct 16	$0.58	0.33	10.5%	3.56%	14.06%	3.8K	14.5K
$17.00	Oct 9	$0.76	0.43	4.4%	4.67%	9.02%	29	778
$16.50	Oct 9	$0.95	0.50	1.3%	5.83%	7.12%	11	588
$17.50	Oct 9	$0.60	0.37	7.4%	3.68%	11.11%	38	4.0K
$19.00	Oct 16	$0.39	0.24	16.6%	2.39%	19.03%	109	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 59,566

Total Puts 12,406

Put/Call Ratio 0.21

Net Difference 47,160

Prior's Put/Call Breakdown

Total Calls 60,335

Total Puts 32,872

Put/Call Ratio 0.54

Net Difference 27,463

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