RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$16.36 +1.96%

(9/11 13:00) ◀

Friday, September 11, 2026 (2:00pm)

▶ (9/11 15:00)

◀ 9/11 14:00 ▶

Option Volume

Detail

ℹ

Current (09/11 2:00pm) 92,334

Calls: 77,024 (83%)

Puts: 15,310 (17%)

Prior (08/28) 127,233

Calls: 87,180 (69%)

Puts: 40,053 (31%)

Current vs Prior -27.43%

Calls: -11.65% (Calls)

Puts: -61.78% (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 -18.64%

Calls: -9.09%

Puts: -46.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11 2:00pm) $5.64M

Calls: $4.78M (85%)

Puts: $853.8K (15%)

Prior (08/28) $8.04M

Calls: $4.27M (53%)

Puts: $3.77M (47%)

Current vs Prior -29.92%

Calls: +11.97%

Puts: -77.37%

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 -46.84%

Calls: -40.51%

Puts: -66.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11 2:00pm) 0.20

Prior (08/28) 0.46

Current vs Prior -56.74%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -49.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11 2:00pm) 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 3.30% | 7.76%7.76% | 14.24%

Prior 7.22% | 9.40%11.82% | 16.24%

Current vs Prior -54.27% | -17.38%-34.34% | -12.31%

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

Current vs 7-Day Avg -61.88% | -32.83%-35.52% | -23.85%

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

Current vs 7-Day Eod -54.27% | -17.38%-10.36% | -0.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.05% | 3.90%

Calls: 10.81% | 4.29%

Puts: 35.29% | 3.51%

Prior 12.25% | 15.94%

Calls: 8.33% | 10.45%

Puts: 16.18% | 21.43%

Current vs Prior +88.16% | -75.53%

Prior 7-Day Avg 9.92% | 11.88%

Calls: 8.21% | 9.74%

Puts: 11.64% | 14.02%

Current vs 7-Day Avg +132.26% | -67.18%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($4.78M) vs puts ($853.8K). Extreme bullish P/C ratio of 0.20 - heavy call buying (77,024 calls vs 15,310 puts). P/C ratio dropping 57% - 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
14:00	BULLISH	BULLISH	BULLISH
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 44 of results (avg 5.7%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.80	0.82	$0.81	2.5%	29	0.44	778
$16.50	Sep 25	0.66	0.68	$0.67	3.0%	132	0.49	1.2K
$17.00	Oct 16	0.91	0.94	$0.93	3.2%	530	0.46	7.8K
$18.00	Oct 16	0.60	0.62	$0.61	3.3%	4.3K	0.34	14.5K
$17.00	Sep 18	0.26	0.27	$0.27	3.7%	5.1K	0.33	24.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 2	0.49	0.50	$0.50	2.0%	44	0.32	413
$16.00	Sep 18	0.32	0.33	$0.33	3.0%	2.5K	0.37	18.7K
$17.00	Oct 16	1.47	1.52	$1.50	3.3%	412	0.55	2.1K
$16.50	Sep 18	0.56	0.58	$0.57	3.5%	603	0.53	472
$16.00	Oct 9	0.82	0.85	$0.84	3.6%	4	0.41	168

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.49, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 11	0.35	0.39	$0.37	10.8%	3.3K	0.94	5.0K
$18.00	Sep 18	0.09	0.10	$0.10	10.0%	2.3K	0.14	26.9K
$17.50	Sep 18	0.15	0.16	$0.16	6.3%	1.5K	0.21	2.1K
$17.00	Sep 18	0.26	0.27	$0.27	3.7%	5.1K	0.33	24.3K
$15.50	Sep 11	0.83	0.90	$0.87	8.0%	416	0.95	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	0.59	0.69	$0.64	15.6%	422	0.96	364
$15.00	Sep 18	0.07	0.08	$0.08	12.5%	274	0.12	21.9K
$15.50	Sep 18	0.16	0.18	$0.17	11.8%	515	0.23	3.0K
$16.00	Sep 18	0.32	0.33	$0.33	3.0%	2.5K	0.37	18.7K
$14.50	Sep 25	0.10	0.12	$0.11	18.2%	34	0.12	978

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	2.73	2.94	$2.84	7.4%	6	1.00	14
$14.00	Sep 11	2.23	2.53	$2.38	12.6%	22	1.00	132
$14.50	Sep 11	1.73	2.08	$1.91	18.3%	29	1.00	51
$15.00	Sep 11	1.23	1.52	$1.38	21.0%	48	1.00	566
$13.50	Sep 18	2.50	3.40	$2.95	30.5%	--	1.00	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 11	2.01	2.29	$2.15	13.0%	12	0.98	--
$18.00	Sep 11	1.42	1.73	$1.58	19.6%	26	0.98	3
$19.50	Sep 11	2.90	3.35	$3.13	14.4%	12	0.98	55
$17.50	Sep 11	0.92	1.21	$1.07	27.1%	57	0.98	146
$19.00	Sep 11	2.49	2.83	$2.66	12.8%	14	0.97	--

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 77.3K, top 17.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 11	0.03	0.04	$0.04	25.0%	17.4K	0.27	9.5K
$17.00	Sep 11	0.00	0.01	$0.01	100.0%	13.1K	0.04	6.7K
$17.00	Sep 18	0.26	0.27	$0.27	3.7%	5.1K	0.33	24.3K
$18.00	Oct 16	0.60	0.62	$0.61	3.3%	4.3K	0.34	14.5K
$16.00	Sep 18	0.68	0.71	$0.70	4.3%	3.7K	0.63	24.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	0.32	0.33	$0.33	3.0%	2.5K	0.37	18.7K
$16.00	Sep 11	0.00	0.01	$0.01	100.0%	1.8K	0.05	2.4K
$16.00	Oct 16	0.92	0.96	$0.94	4.3%	1.1K	0.41	5.9K
$14.00	Sep 18	0.02	0.03	$0.03	33.3%	961	0.04	13.9K
$15.50	Sep 11	0.00	0.01	$0.01	100.0%	798	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 37.4%, max 38.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Sep 11	Oct 9	82.6%	60.6%	36.4%	17.5K	10.1K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Sep 11	Oct 23	82.6%	59.7%	38.4%	783	904

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 2.13, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Oct 2	$0.29	$0.21	$0.29	88%	0.72	$14.29
$15.00	$15.50	Oct 23	$0.22	$0.28	$0.22	72%	1.27	$15.22
$15.50	$16.00	Oct 9	$0.23	$0.27	$0.23	67%	1.17	$15.73
$15.00	$15.50	Sep 25	$0.31	$0.19	$0.31	80%	0.61	$15.31
$15.00	$15.50	Oct 2	$0.30	$0.20	$0.30	76%	0.67	$15.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.50	Oct 23	$0.16	$0.34	$0.16	66%	2.13	$17.84
$17.50	$17.00	Sep 25	$0.30	$0.20	$0.30	70%	0.67	$17.20
$17.50	$17.00	Oct 23	$0.27	$0.23	$0.27	60%	0.85	$17.23
$17.00	$16.50	Sep 25	$0.30	$0.20	$0.30	61%	0.67	$16.70
$15.00	$14.50	Oct 2	$0.11	$0.39	$0.11	24%	3.55	$14.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 0.72, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Oct 9	$0.23	$0.23	$0.27	48%	0.85	$16.73
$17.00	$17.50	Sep 18	$0.11	$0.11	$0.39	67%	0.28	$17.11
$16.50	$17.00	Sep 25	$0.20	$0.20	$0.30	51%	0.67	$16.70
$17.50	$18.00	Sep 25	$0.10	$0.10	$0.40	70%	0.25	$17.60
$16.50	$17.00	Sep 18	$0.17	$0.17	$0.33	53%	0.52	$16.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.50	Oct 23	$0.21	$0.21	$0.29	72%	0.72	$14.79
$16.00	$15.00	Oct 16	$0.40	$0.40	$0.60	59%	0.67	$15.60
$15.00	$14.00	Oct 16	$0.26	$0.26	$0.74	72%	0.35	$14.74
$14.00	$13.50	Oct 9	$0.11	$0.11	$0.39	85%	0.28	$13.89
$14.00	$13.50	Oct 23	$0.12	$0.12	$0.38	81%	0.32	$13.88

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 1.28% of stock, avg 10.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 11	$0.04	$0.17	$0.21	$16.29	$16.71	1.28%
$16.00	Sep 11	$0.37	$0.01	$0.38	$15.62	$16.38	2.32%
$17.00	Sep 11	$0.01	$0.64	$0.65	$16.35	$17.65	3.97%
$15.50	Sep 11	$0.87	$0.01	$0.88	$14.62	$16.38	5.38%
$16.50	Sep 18	$0.44	$0.57	$1.01	$15.49	$17.51	6.17%
$16.00	Sep 18	$0.70	$0.33	$1.03	$14.97	$17.03	6.30%
$17.50	Sep 11	$0.01	$1.07	$1.08	$16.42	$18.58	6.60%
$17.00	Sep 18	$0.27	$0.90	$1.17	$15.83	$18.17	7.15%
$15.50	Sep 18	$1.05	$0.17	$1.22	$14.28	$16.72	7.46%
$15.00	Sep 11	$1.38	$0.01	$1.39	$13.61	$16.39	8.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.31% of stock, avg 6.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.50	$16.00	Sep 11	$0.04	$0.01	$0.05	$15.95	$16.55
$18.50	$14.50	Sep 18	$0.06	$0.04	$0.10	$14.40	$18.60
$18.50	$15.00	Sep 18	$0.06	$0.08	$0.14	$14.86	$18.64
$18.00	$14.50	Sep 18	$0.10	$0.04	$0.14	$14.36	$18.14
$18.00	$15.00	Sep 18	$0.10	$0.08	$0.18	$14.82	$18.18
$17.50	$14.50	Sep 18	$0.16	$0.04	$0.20	$14.30	$17.70
$18.50	$14.00	Sep 25	$0.16	$0.07	$0.23	$13.77	$18.73
$17.50	$15.00	Sep 18	$0.16	$0.08	$0.24	$14.76	$17.74
$18.50	$15.50	Sep 18	$0.06	$0.17	$0.23	$15.27	$18.73
$18.50	$14.50	Sep 25	$0.16	$0.11	$0.27	$14.23	$18.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.72, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/18	Oct 9	$0.21	$0.29	53%	0.72	$13.79	$18.21
15/16	18/18	Oct 9	$0.28	$0.22	35%	1.27	$15.22	$18.28
15/16	18/18	Sep 25	$0.24	$0.26	41%	0.92	$15.26	$17.74
14/15	18/18	Oct 9	$0.23	$0.27	42%	0.85	$14.77	$18.23
14/15	18/19	Oct 16	$0.47	$0.53	39%	0.89	$14.53	$18.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$15.00	$16.00	Oct 16	$0.05	$0.95	25%	19.00
$16.00	$16.50	$17.00	Sep 11	$0.30	$0.20	90%	0.67
$15.50	$16.00	$16.50	Sep 11	$0.17	$0.33	68%	1.94
$16.50	$17.00	$17.50	Sep 18	$0.06	$0.44	26%	7.33
$17.00	$18.00	$19.00	Oct 16	$0.11	$0.89	21%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Sep 11	$0.16	$0.34	70%	2.12
$16.00	$16.50	$17.00	Sep 11	$0.31	$0.19	91%	0.61
$16.00	$17.00	$18.00	Oct 16	$0.11	$0.89	25%	8.09
$15.50	$16.00	$16.50	Sep 25	$0.05	$0.45	22%	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. 56 found (best net $-0.21, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$15.50	1:2	Sep 11	-$0.36	$0.14
$16.00	$16.50	1:2	Sep 18	-$0.18	$0.32
$17.00	$18.00	1:2	Oct 16	-$0.29	$0.71
$16.50	$17.00	1:2	Sep 18	-$0.10	$0.40
$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	-$0.21	$0.29
$16.00	$15.00	1:2	Oct 16	-$0.14	$0.86
$16.50	$16.00	1:2	Sep 18	-$0.09	$0.41
$17.00	$16.00	1:2	Oct 16	-$0.38	$0.62
$17.00	$16.50	1:2	Sep 18	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.81%, avg 2.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.00	Oct 23	$0.95	0.48	3.9%	5.81%	9.72%	24	38
$17.50	Oct 23	$0.75	0.42	7.0%	4.58%	11.55%	50	43
$17.00	Oct 16	$0.91	0.46	3.9%	5.56%	9.47%	530	7.8K
$18.00	Oct 23	$0.61	0.36	10.0%	3.73%	13.75%	43	188
$18.50	Oct 23	$0.50	0.32	13.1%	3.06%	16.14%	2	160
$18.00	Oct 16	$0.60	0.34	10.0%	3.67%	13.69%	4.3K	14.5K
$19.00	Oct 23	$0.41	0.28	16.1%	2.51%	18.64%	6	83
$17.00	Oct 9	$0.80	0.44	3.9%	4.89%	8.80%	29	778
$16.50	Oct 9	$1.00	0.52	0.9%	6.11%	6.97%	13	588
$17.50	Oct 9	$0.63	0.38	7.0%	3.85%	10.82%	38	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 77,024

Total Puts 15,310

Put/Call Ratio 0.20

Net Difference 61,714

Prior's Put/Call Breakdown

Total Calls 87,180

Total Puts 40,053

Put/Call Ratio 0.46

Net Difference 47,127

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