RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$16.30 +1.56%

(9/11 12:00) ◀

Friday, September 11, 2026 (1:00pm)

▶ (9/11 14:00)

◀ 9/11 13:00 ▶

Option Volume

Detail

ℹ

Current (09/11 1:00pm) 82,794

Calls: 68,695 (83%)

Puts: 14,099 (17%)

Prior (08/28) 112,177

Calls: 75,552 (67%)

Puts: 36,625 (33%)

Current vs Prior -26.19%

Calls: -9.08% (Calls)

Puts: -61.50% (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 -27.04%

Calls: -18.92%

Puts: -50.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11 1:00pm) $5.20M

Calls: $4.36M (84%)

Puts: $841.6K (16%)

Prior (08/28) $7.19M

Calls: $3.64M (51%)

Puts: $3.55M (49%)

Current vs Prior -27.69%

Calls: +19.72%

Puts: -76.29%

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 -50.97%

Calls: -45.82%

Puts: -67.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11 1:00pm) 0.21

Prior (08/28) 0.48

Current vs Prior -57.66%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -48.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11 1:00pm) 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 3.37% | 7.98%7.98% | 14.23%

Prior 7.22% | 9.40%11.82% | 16.24%

Current vs Prior -53.26% | -15.12%-32.54% | -12.37%

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

Current vs 7-Day Avg -61.03% | -30.99%-33.75% | -23.90%

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

Current vs 7-Day Eod -53.26% | -15.12%-7.91% | -0.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.34% | 3.92%

Calls: 6.67% | 1.49%

Puts: 28.00% | 6.35%

Prior 12.25% | 15.94%

Calls: 8.33% | 10.45%

Puts: 16.18% | 21.43%

Current vs Prior +41.55% | -75.41%

Prior 7-Day Avg 9.92% | 11.88%

Calls: 8.21% | 9.74%

Puts: 11.64% | 14.02%

Current vs 7-Day Avg +74.72% | -67.01%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($4.36M) vs puts ($841.6K). Extreme bullish P/C ratio of 0.21 - heavy call buying (68,695 calls vs 14,099 puts). P/C ratio dropping 58% - 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 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
13:00	BULLISH	BULLISH	BULLISH
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 56 of results (avg 6.0%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	0.66	0.67	$0.67	1.5%	3.2K	0.61	24.1K
$17.00	Oct 16	0.89	0.91	$0.90	2.2%	519	0.45	7.8K
$16.00	Oct 16	1.32	1.36	$1.34	3.0%	491	0.58	6.1K
$13.50	Sep 11	2.74	2.83	$2.79	3.2%	2	1.00	14
$18.00	Oct 16	0.58	0.60	$0.59	3.4%	4.2K	0.33	14.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	1.54	1.58	$1.56	2.6%	411	0.55	2.1K
$18.00	Oct 16	2.20	2.27	$2.24	3.1%	8	0.67	825
$15.00	Oct 16	0.55	0.57	$0.56	3.6%	107	0.29	4.9K
$16.00	Oct 16	0.96	1.00	$0.98	4.1%	1.1K	0.42	5.9K
$16.00	Oct 9	0.86	0.90	$0.88	4.5%	4	0.42	168

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.50, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 11	0.29	0.31	$0.30	6.7%	2.9K	0.90	5.0K
$18.00	Sep 18	0.09	0.10	$0.10	10.0%	2.2K	0.14	26.9K
$17.50	Sep 18	0.15	0.17	$0.16	12.5%	1.3K	0.21	2.1K
$15.50	Sep 11	0.74	0.81	$0.78	9.0%	350	1.00	1.4K
$17.00	Sep 18	0.25	0.27	$0.26	7.7%	4.2K	0.32	24.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.09	0.10	$0.10	10.0%	196	0.14	21.9K
$15.50	Sep 18	0.19	0.21	$0.20	10.0%	416	0.25	3.0K
$16.00	Sep 18	0.36	0.38	$0.37	5.4%	2.4K	0.39	18.7K
$15.00	Sep 25	0.20	0.23	$0.22	13.6%	205	0.21	1.8K
$16.50	Sep 18	0.61	0.65	$0.63	6.3%	395	0.55	472

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 11	2.74	2.83	$2.79	3.2%	2	1.00	14
$14.00	Sep 11	2.23	2.36	$2.30	5.7%	22	1.00	132
$14.50	Sep 11	1.73	1.83	$1.78	5.6%	27	1.00	51
$15.00	Sep 11	1.23	1.33	$1.28	7.8%	43	1.00	566
$15.50	Sep 11	0.74	0.81	$0.78	9.0%	350	1.00	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Sep 11	3.10	3.35	$3.23	7.7%	12	0.99	55
$18.50	Sep 11	2.15	2.29	$2.22	6.3%	12	0.98	--
$18.00	Sep 11	1.67	1.77	$1.72	5.8%	21	0.98	3
$17.50	Sep 11	1.18	1.26	$1.22	6.6%	25	0.98	146
$19.00	Sep 11	2.64	2.83	$2.74	6.9%	14	0.98	--

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 69.0K, top 15.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 11	0.03	0.04	$0.04	25.0%	15.1K	0.23	9.5K
$17.00	Sep 11	0.00	0.01	$0.01	100.0%	12.5K	0.03	6.7K
$17.00	Sep 18	0.25	0.27	$0.26	7.7%	4.2K	0.32	24.3K
$18.00	Oct 16	0.58	0.60	$0.59	3.4%	4.2K	0.33	14.5K
$16.00	Sep 18	0.66	0.67	$0.67	1.5%	3.2K	0.61	24.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	0.36	0.38	$0.37	5.4%	2.4K	0.39	18.7K
$16.00	Sep 11	0.01	0.02	$0.02	50.0%	1.7K	0.12	2.4K
$16.00	Oct 16	0.96	1.00	$0.98	4.1%	1.1K	0.42	5.9K
$14.00	Sep 18	0.02	0.03	$0.03	33.3%	865	0.04	13.9K
$15.50	Sep 11	0.00	0.01	$0.01	100.0%	786	0.03	3.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 45.4%, max 47.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Sep 11	Oct 9	87.6%	61.0%	43.6%	15.1K	10.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Sep 11	Oct 23	87.6%	59.6%	47.1%	737	904

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 2.57, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Oct 23	$0.14	$0.36	$0.14	73%	2.57	$15.14
$14.00	$14.50	Oct 2	$0.27	$0.23	$0.27	87%	0.85	$14.27
$16.00	$16.50	Oct 9	$0.11	$0.39	$0.11	58%	3.55	$16.11
$16.00	$17.00	Oct 23	$0.40	$0.60	$0.40	61%	1.50	$16.40
$15.00	$16.00	Oct 16	$0.57	$0.43	$0.57	71%	0.75	$15.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.50	Oct 23	$0.14	$0.36	$0.14	66%	2.57	$17.86
$18.00	$17.50	Oct 2	$0.29	$0.21	$0.29	73%	0.72	$17.71
$17.50	$17.00	Oct 23	$0.27	$0.23	$0.27	60%	0.85	$17.23
$17.00	$16.50	Sep 18	$0.33	$0.17	$0.33	68%	0.52	$16.67
$17.00	$16.50	Sep 25	$0.31	$0.19	$0.31	63%	0.61	$16.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.79, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Oct 23	$0.25	$0.25	$0.25	64%	1.00	$18.25
$16.50	$17.00	Sep 25	$0.20	$0.20	$0.30	52%	0.67	$16.70
$16.50	$17.00	Sep 18	$0.17	$0.17	$0.33	55%	0.52	$16.67
$17.00	$17.50	Sep 18	$0.10	$0.10	$0.40	68%	0.25	$17.10
$17.50	$18.00	Oct 23	$0.17	$0.17	$0.33	58%	0.52	$17.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Oct 23	$0.22	$0.22	$0.28	71%	0.79	$14.78
$16.00	$15.00	Oct 16	$0.42	$0.42	$0.58	58%	0.72	$15.58
$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
$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. 37 found (cheapest 1.78% of stock, avg 10.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 11	$0.04	$0.25	$0.29	$16.21	$16.79	1.78%
$16.00	Sep 11	$0.30	$0.02	$0.32	$15.68	$16.32	1.96%
$17.00	Sep 11	$0.01	$0.74	$0.75	$16.25	$17.75	4.60%
$15.50	Sep 11	$0.78	$0.01	$0.79	$14.71	$16.29	4.85%
$16.00	Sep 18	$0.67	$0.37	$1.04	$14.96	$17.04	6.38%
$16.50	Sep 18	$0.43	$0.63	$1.06	$15.44	$17.56	6.50%
$15.50	Sep 18	$0.98	$0.20	$1.18	$14.32	$16.68	7.24%
$17.00	Sep 18	$0.26	$0.96	$1.22	$15.78	$18.22	7.48%
$17.50	Sep 11	$0.01	$1.22	$1.23	$16.27	$18.73	7.55%
$15.00	Sep 11	$1.28	$0.01	$1.29	$13.71	$16.29	7.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.37% of stock, avg 6.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.50	$16.00	Sep 11	$0.04	$0.02	$0.06	$15.94	$16.56
$18.50	$14.50	Sep 18	$0.06	$0.05	$0.11	$14.39	$18.61
$18.00	$14.50	Sep 18	$0.10	$0.05	$0.15	$14.35	$18.15
$18.50	$15.00	Sep 18	$0.06	$0.10	$0.16	$14.84	$18.66
$18.00	$15.00	Sep 18	$0.10	$0.10	$0.20	$14.80	$18.20
$18.50	$14.00	Sep 25	$0.15	$0.07	$0.22	$13.78	$18.72
$17.50	$14.50	Sep 18	$0.16	$0.05	$0.21	$14.29	$17.71
$18.50	$14.50	Sep 25	$0.15	$0.12	$0.27	$14.23	$18.77
$17.50	$15.00	Sep 18	$0.16	$0.10	$0.26	$14.74	$17.76
$18.50	$15.50	Sep 18	$0.06	$0.20	$0.26	$15.24	$18.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.00, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	18/18	Oct 2	$0.25	$0.25	41%	1.00	$14.75	$17.75
15/16	18/18	Oct 2	$0.29	$0.21	33%	1.38	$15.21	$17.79
15/16	17/18	Sep 18	$0.20	$0.30	43%	0.67	$15.30	$17.20
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. 45 found (best R:R 1.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 11	$0.23	$0.27	86%	1.17
$15.50	$16.00	$16.50	Sep 11	$0.22	$0.28	77%	1.27
$15.00	$16.00	$17.00	Oct 16	$0.13	$0.87	27%	6.69
$15.50	$16.00	$16.50	Sep 18	$0.07	$0.43	30%	6.14
$16.00	$16.50	$17.00	Sep 18	$0.07	$0.43	29%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Sep 11	$0.26	$0.24	84%	0.92
$15.50	$16.00	$16.50	Sep 11	$0.22	$0.28	74%	1.27
$16.00	$17.00	$18.00	Oct 16	$0.10	$0.90	25%	9.00
$16.50	$17.00	$17.50	Sep 18	$0.05	$0.45	24%	9.00
$16.00	$16.50	$17.00	Sep 18	$0.07	$0.43	29%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.26, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$15.50	1:2	Sep 11	-$0.28	$0.22
$17.00	$18.00	1:2	Oct 16	-$0.28	$0.72
$16.50	$17.00	1:2	Sep 18	-$0.09	$0.41
$16.00	$16.50	1:2	Sep 18	-$0.19	$0.31
$18.00	$19.00	1:2	Oct 16	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Sep 11	-$0.26	$0.24
$16.00	$15.00	1:2	Oct 16	-$0.14	$0.86
$16.50	$16.00	1:2	Sep 18	-$0.11	$0.39
$17.00	$16.00	1:2	Oct 16	-$0.40	$0.60
$15.50	$15.00	1:2	Sep 25	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.64%, avg 2.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.00	Oct 23	$0.92	0.48	4.3%	5.64%	9.94%	24	38
$17.50	Oct 23	$0.75	0.42	7.4%	4.60%	11.96%	50	43
$18.00	Oct 23	$0.61	0.36	10.4%	3.74%	14.17%	43	188
$17.00	Oct 16	$0.89	0.45	4.3%	5.46%	9.75%	519	7.8K
$19.00	Oct 23	$0.41	0.28	16.6%	2.52%	19.08%	6	83
$18.00	Oct 16	$0.58	0.33	10.4%	3.56%	13.99%	4.2K	14.5K
$17.00	Oct 9	$0.78	0.43	4.3%	4.79%	9.08%	29	778
$17.50	Oct 9	$0.61	0.37	7.4%	3.74%	11.10%	38	4.0K
$19.00	Oct 16	$0.38	0.24	16.6%	2.33%	18.90%	172	1.5K
$16.50	Oct 9	$0.92	0.51	1.2%	5.64%	6.87%	13	588

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 68,695

Total Puts 14,099

Put/Call Ratio 0.21

Net Difference 54,596

Prior's Put/Call Breakdown

Total Calls 75,552

Total Puts 36,625

Put/Call Ratio 0.48

Net Difference 38,927

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