RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$16.26 +1.28%

(9/11 14:00) ◀

Friday, September 11, 2026 (3:00pm)

▶ (9/11 16:00)

◀ 9/11 15:00 ▶

Option Volume

Detail

ℹ

Current (09/11 3:00pm) 100,196

Calls: 82,610 (82%)

Puts: 17,586 (18%)

Prior (08/28) 139,619

Calls: 91,727 (66%)

Puts: 47,892 (34%)

Current vs Prior -28.24%

Calls: -9.94% (Calls)

Puts: -63.28% (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 -11.71%

Calls: -2.50%

Puts: -38.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11 3:00pm) $5.96M

Calls: $4.89M (82%)

Puts: $1.07M (18%)

Prior (08/28) $8.78M

Calls: $4.75M (54%)

Puts: $4.02M (46%)

Current vs Prior -32.11%

Calls: +2.83%

Puts: -73.36%

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 -43.81%

Calls: -39.24%

Puts: -58.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11 3:00pm) 0.21

Prior (08/28) 0.52

Current vs Prior -59.23%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -46.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11 3:00pm) 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 3.20% | 7.75%7.75% | 14.02%

Prior 7.22% | 9.40%11.82% | 16.24%

Current vs Prior -55.70% | -17.53%-34.46% | -13.66%

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

Current vs 7-Day Avg -63.06% | -32.95%-35.63% | -25.03%

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

Current vs 7-Day Eod -55.70% | -17.53%-10.52% | -1.72%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.26% | 7.99%

Calls: 18.52% | 4.69%

Puts: 24.00% | 11.29%

Prior 12.25% | 15.94%

Calls: 8.33% | 10.45%

Puts: 16.18% | 21.43%

Current vs Prior +73.55% | -49.87%

Prior 7-Day Avg 9.92% | 11.88%

Calls: 8.21% | 9.74%

Puts: 11.64% | 14.02%

Current vs 7-Day Avg +114.22% | -32.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($4.89M) vs puts ($1.07M). Extreme bullish P/C ratio of 0.21 - heavy call buying (82,610 calls vs 17,586 puts). P/C ratio dropping 59% - 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
15:00	BULLISH	BULLISH	BULLISH
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 53 of results (avg 5.8%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 18	0.39	0.40	$0.40	2.5%	3.5K	0.44	4.4K
$16.00	Oct 16	1.28	1.32	$1.30	3.1%	731	0.57	6.1K
$16.50	Sep 25	0.59	0.61	$0.60	3.3%	135	0.47	1.2K
$17.00	Oct 16	0.85	0.88	$0.87	3.4%	543	0.44	7.8K
$18.00	Oct 16	0.55	0.57	$0.56	3.6%	4.3K	0.32	14.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 25	0.81	0.83	$0.82	2.4%	181	0.53	162
$15.50	Sep 25	0.34	0.35	$0.35	2.9%	27	0.30	421
$16.00	Oct 16	0.96	0.99	$0.98	3.1%	1.1K	0.43	5.9K
$16.00	Oct 9	0.86	0.89	$0.88	3.4%	4	0.43	168
$16.00	Sep 25	0.54	0.56	$0.55	3.6%	216	0.42	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.49, cheapest $0.27)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 11	0.24	0.29	$0.27	18.5%	3.7K	0.94	5.0K
$18.50	Sep 18	0.05	0.06	$0.06	16.7%	161	0.09	725
$18.00	Sep 18	0.08	0.09	$0.09	11.1%	2.5K	0.13	26.9K
$17.50	Sep 18	0.13	0.14	$0.14	7.1%	1.6K	0.19	2.1K
$15.50	Sep 11	0.71	0.79	$0.75	10.7%	489	0.97	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.08	0.09	$0.09	11.1%	293	0.13	21.9K
$15.50	Sep 18	0.18	0.19	$0.19	5.3%	529	0.25	3.0K
$14.50	Sep 25	0.10	0.12	$0.11	18.2%	35	0.12	978
$16.00	Sep 18	0.35	0.37	$0.36	5.6%	2.5K	0.40	18.7K
$15.00	Sep 25	0.20	0.21	$0.21	4.8%	236	0.20	1.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Sep 11	2.63	2.94	$2.79	11.1%	10	0.99	14
$13.50	Sep 18	2.70	2.87	$2.79	6.1%	--	0.99	40
$14.00	Sep 11	2.07	2.53	$2.30	20.0%	22	0.99	132
$14.50	Sep 11	1.59	2.04	$1.82	24.7%	31	0.98	51
$15.00	Sep 11	1.17	1.50	$1.34	24.6%	73	0.98	566

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Sep 11	0.92	1.45	$1.19	44.5%	57	1.00	146
$18.00	Sep 11	1.42	1.93	$1.67	30.5%	26	1.00	3
$18.50	Sep 11	2.19	2.30	$2.25	4.9%	13	1.00	--
$19.50	Sep 11	3.15	3.35	$3.25	6.2%	12	1.00	55
$17.00	Sep 11	0.59	0.85	$0.72	36.1%	423	0.98	364

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 83.5K, top 18.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 11	0.01	0.02	$0.02	50.0%	18.4K	0.14	9.5K
$17.00	Sep 11	0.00	0.01	$0.01	100.0%	13.2K	0.03	6.7K
$17.00	Sep 18	0.23	0.24	$0.24	4.2%	5.4K	0.30	24.3K
$18.00	Oct 16	0.55	0.57	$0.56	3.6%	4.3K	0.32	14.5K
$16.00	Sep 18	0.62	0.65	$0.64	4.7%	4.2K	0.60	24.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	0.35	0.37	$0.36	5.6%	2.5K	0.40	18.7K
$16.00	Sep 11	0.00	0.01	$0.01	100.0%	1.9K	0.07	2.4K
$14.00	Sep 18	0.02	0.03	$0.03	33.3%	1.6K	0.04	13.9K
$16.00	Oct 16	0.96	0.99	$0.98	3.1%	1.1K	0.43	5.9K
$15.50	Sep 11	0.00	0.01	$0.01	100.0%	961	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 2.57, avg 1.64)

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	$0.28	$0.22	$0.28	87%	0.79	$14.28
$17.00	$17.50	Oct 23	$0.12	$0.38	$0.12	48%	3.17	$17.12
$15.00	$16.00	Oct 16	$0.57	$0.43	$0.57	71%	0.75	$15.57
$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
$18.00	$17.50	Oct 23	$0.16	$0.34	$0.16	67%	2.13	$17.84
$17.50	$17.00	Sep 25	$0.28	$0.22	$0.28	72%	0.79	$17.22
$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	61%	0.85	$17.23
$16.50	$16.00	Sep 11	$0.24	$0.26	$0.24	88%	1.08	$16.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 0.72, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 23	$0.17	$0.17	$0.33	68%	0.52	$18.67
$17.50	$18.00	Oct 9	$0.16	$0.16	$0.34	63%	0.47	$17.66
$17.00	$17.50	Sep 25	$0.14	$0.14	$0.36	64%	0.39	$17.14
$17.50	$18.00	Oct 23	$0.18	$0.18	$0.32	58%	0.56	$17.68
$16.50	$17.00	Sep 18	$0.16	$0.16	$0.34	56%	0.47	$16.66

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	71%	0.72	$14.79
$16.00	$15.00	Oct 16	$0.43	$0.43	$0.57	57%	0.75	$15.57
$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
$15.50	$15.00	Oct 9	$0.20	$0.20	$0.30	65%	0.67	$15.30

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 1.66% of stock, avg 10.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Sep 11	$0.02	$0.25	$0.27	$16.23	$16.77	1.66%
$16.00	Sep 11	$0.27	$0.01	$0.28	$15.72	$16.28	1.72%
$17.00	Sep 11	$0.01	$0.72	$0.73	$16.27	$17.73	4.49%
$15.50	Sep 11	$0.75	$0.01	$0.76	$14.74	$16.26	4.67%
$16.00	Sep 18	$0.64	$0.36	$1.00	$15.00	$17.00	6.15%
$16.50	Sep 18	$0.40	$0.62	$1.02	$15.48	$17.52	6.27%
$15.50	Sep 18	$0.95	$0.19	$1.14	$14.36	$16.64	7.01%
$17.50	Sep 11	$0.01	$1.19	$1.20	$16.30	$18.70	7.38%
$17.00	Sep 18	$0.24	$0.97	$1.21	$15.79	$18.21	7.44%
$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 0.18% of stock, avg 5.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.50	$16.00	Sep 11	$0.02	$0.01	$0.03	$15.97	$16.53
$19.00	$16.00	Sep 11	$0.08	$0.01	$0.09	$15.91	$19.09
$18.50	$14.50	Sep 18	$0.06	$0.04	$0.10	$14.40	$18.60
$18.00	$14.50	Sep 18	$0.09	$0.04	$0.13	$14.37	$18.13
$18.50	$15.00	Sep 18	$0.06	$0.09	$0.15	$14.85	$18.65
$18.00	$15.00	Sep 18	$0.09	$0.09	$0.18	$14.82	$18.18
$17.50	$14.50	Sep 18	$0.14	$0.04	$0.18	$14.32	$17.68
$18.50	$14.00	Sep 25	$0.15	$0.07	$0.22	$13.78	$18.72
$17.50	$15.00	Sep 18	$0.14	$0.09	$0.23	$14.77	$17.73
$18.50	$14.50	Sep 25	$0.15	$0.11	$0.26	$14.24	$18.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 3.17, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	18/19	Oct 23	$0.38	$0.12	39%	3.17	$14.62	$18.88
15/16	18/19	Oct 23	$0.36	$0.14	33%	2.57	$15.14	$18.86
15/16	18/18	Oct 2	$0.30	$0.20	33%	1.50	$15.20	$17.80
14/15	18/18	Oct 2	$0.25	$0.25	42%	1.00	$14.75	$17.75
14/15	18/19	Oct 16	$0.45	$0.55	39%	0.82	$14.55	$18.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 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	$0.24	$0.26	90%	1.08
$15.50	$16.00	$16.50	Sep 11	$0.23	$0.27	83%	1.17
$16.00	$17.00	$18.00	Oct 16	$0.12	$0.88	25%	7.33
$15.50	$16.00	$16.50	Sep 18	$0.07	$0.43	31%	6.14
$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	91%	1.17
$15.50	$16.00	$16.50	Sep 11	$0.24	$0.26	85%	1.08
$16.00	$17.00	$18.00	Oct 16	$0.12	$0.88	25%	7.33
$15.00	$16.00	$17.00	Oct 16	$0.14	$0.86	27%	6.14
$15.00	$15.50	$16.00	Sep 18	$0.07	$0.43	26%	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. 59 found (best net $-0.16, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$15.50	1:2	Sep 11	-$0.16	$0.34
$17.00	$18.00	1:2	Oct 16	-$0.25	$0.75
$16.00	$16.50	1:2	Sep 18	-$0.16	$0.34
$16.50	$17.00	1:2	Sep 18	-$0.08	$0.42
$16.00	$17.00	1:2	Oct 23	-$0.47	$0.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Sep 11	-$0.25	$0.25
$16.00	$15.00	1:2	Oct 16	-$0.12	$0.88
$16.50	$16.00	1:2	Sep 18	-$0.10	$0.40
$17.00	$16.00	1:2	Oct 16	-$0.41	$0.59
$17.00	$16.50	1:2	Sep 18	-$0.27	$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.66%, avg 2.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.00	Oct 23	$0.92	0.48	4.5%	5.66%	10.21%	24	38
$17.50	Oct 23	$0.75	0.42	7.6%	4.61%	12.24%	50	43
$18.00	Oct 23	$0.62	0.36	10.7%	3.81%	14.51%	48	188
$18.50	Oct 23	$0.50	0.32	13.8%	3.08%	16.85%	2	160
$17.00	Oct 16	$0.85	0.44	4.5%	5.23%	9.78%	543	7.8K
$19.00	Oct 23	$0.41	0.26	16.9%	2.52%	19.37%	26	83
$18.00	Oct 16	$0.55	0.32	10.7%	3.38%	14.08%	4.3K	14.5K
$17.00	Oct 9	$0.74	0.43	4.5%	4.55%	9.10%	29	778
$16.50	Oct 9	$0.93	0.50	1.5%	5.72%	7.20%	16	588
$17.50	Oct 9	$0.57	0.37	7.6%	3.51%	11.13%	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 82,610

Total Puts 17,586

Put/Call Ratio 0.21

Net Difference 65,024

Prior's Put/Call Breakdown

Total Calls 91,727

Total Puts 47,892

Put/Call Ratio 0.52

Net Difference 43,835

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