RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$16.03 -0.12%

$16.04 (+0.07%)🌙

as of 09/11 04:00 PM

(9/11 15:00) ◀

Friday, September 11, 2026 (4:00pm)

▶ (9/11 18:56)

◀ 9/11 16:00 ▶

Option Volume

Detail

ℹ

Current (09/11 4:00pm) 113,980

Calls: 93,602 (82%)

Puts: 20,378 (18%)

Prior (08/28) 167,674

Calls: 112,675 (67%)

Puts: 54,999 (33%)

Current vs Prior -32.02%

Calls: -16.93% (Calls)

Puts: -62.95% (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 +0.44%

Calls: +10.48%

Puts: -29.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11 4:00pm) $6.39M

Calls: $4.96M (78%)

Puts: $1.44M (22%)

Prior (08/28) $10.44M

Calls: $6.37M (61%)

Puts: $4.07M (39%)

Current vs Prior -38.76%

Calls: -22.14%

Puts: -64.74%

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 -39.72%

Calls: -38.36%

Puts: -43.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11 4:00pm) 0.22

Prior (08/28) 0.49

Current vs Prior -55.40%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -45.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11 4:00pm) 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 3.06% | 7.74%7.74% | 13.85%

Prior 7.22% | 9.40%11.82% | 16.24%

Current vs Prior +7.16% | +8.88%-34.57% | -14.73%

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

Current vs 7-Day Avg -10.66% | -11.48%-35.74% | -25.95%

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

Current vs 7-Day Eod +7.16% | +8.88%-10.68% | -2.94%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.08% | 14.68%

Calls: 6.00% | 18.84%

Puts: 12.16% | 10.53%

Prior 12.25% | 15.94%

Calls: 8.33% | 10.45%

Puts: 16.18% | 21.43%

Current vs Prior -25.88% | -7.90%

Prior 7-Day Avg 9.92% | 11.88%

Calls: 8.21% | 9.74%

Puts: 11.64% | 14.02%

Current vs 7-Day Avg -8.51% | +23.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($4.96M) vs puts ($1.44M). Extreme bullish P/C ratio of 0.22 - heavy call buying (93,602 calls vs 20,378 puts). P/C ratio dropping 55% - 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
16:00	BULLISH	BULLISH	BULLISH
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 19 of results (avg 7.2%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	0.48	0.51	$0.50	6.0%	5.4K	0.53	24.1K
$19.00	Oct 16	0.31	0.33	$0.32	6.3%	205	0.21	1.5K
$16.50	Sep 18	0.28	0.30	$0.29	6.9%	3.8K	0.37	4.4K
$17.50	Sep 18	0.10	0.11	$0.11	9.1%	2.2K	0.16	2.1K
$17.00	Oct 2	0.50	0.55	$0.53	9.4%	78	0.36	696

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	0.60	0.62	$0.61	3.3%	267	0.32	4.9K
$16.00	Oct 16	1.05	1.09	$1.07	3.7%	1.2K	0.46	5.9K
$17.00	Oct 16	1.64	1.72	$1.68	4.8%	426	0.60	2.1K
$16.00	Oct 9	0.93	0.98	$0.96	5.2%	28	0.47	168
$14.00	Oct 16	0.30	0.32	$0.31	6.5%	297	0.19	5.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.48, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	0.06	0.07	$0.07	14.3%	2.7K	0.10	26.9K
$17.50	Sep 18	0.10	0.11	$0.11	9.1%	2.2K	0.16	2.1K
$17.00	Sep 18	0.16	0.18	$0.17	11.8%	5.8K	0.24	24.3K
$16.50	Sep 18	0.28	0.30	$0.29	6.9%	3.8K	0.37	4.4K
$16.00	Sep 18	0.48	0.51	$0.50	6.0%	5.4K	0.53	24.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.10	0.11	$0.11	9.1%	427	0.17	21.9K
$15.50	Sep 18	0.22	0.24	$0.23	8.7%	607	0.30	3.0K
$16.00	Sep 18	0.43	0.46	$0.45	6.7%	2.8K	0.47	18.7K
$15.00	Sep 25	0.23	0.26	$0.25	12.0%	276	0.24	1.8K
$16.50	Sep 18	0.69	0.78	$0.74	12.2%	742	0.63	472

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 11	2.28	3.55	$2.92	43.5%	7	1.00	45
$13.50	Sep 11	2.38	2.76	$2.57	14.8%	11	1.00	14
$14.00	Sep 11	1.39	2.97	$2.18	72.5%	25	1.00	132
$14.50	Sep 11	0.72	2.63	$1.67	114.4%	31	1.00	51
$15.00	Sep 11	0.91	1.21	$1.06	28.3%	87	1.00	566

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Sep 11	1.99	3.20	$2.60	46.5%	14	0.99	--
$18.00	Sep 11	1.58	2.67	$2.13	51.2%	28	0.98	3
$17.50	Sep 11	1.30	2.03	$1.67	43.7%	63	0.98	146
$17.00	Sep 11	0.11	1.62	$0.87	173.6%	430	0.97	364
$16.50	Sep 11	0.35	0.50	$0.43	34.9%	978	0.95	900

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 92.7K, top 19.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 11	0.00	0.01	$0.01	100.0%	19.2K	0.04	9.5K
$17.00	Sep 11	0.00	0.01	$0.01	100.0%	13.6K	0.03	6.7K
$17.00	Sep 18	0.16	0.18	$0.17	11.8%	5.8K	0.24	24.3K
$16.00	Sep 18	0.48	0.51	$0.50	6.0%	5.4K	0.53	24.1K
$18.00	Oct 16	0.46	0.51	$0.49	10.2%	4.5K	0.29	14.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	0.43	0.46	$0.45	6.7%	2.8K	0.47	18.7K
$16.00	Sep 11	0.00	0.06	$0.03	200.0%	2.3K	0.39	2.4K
$14.00	Sep 18	0.01	0.03	$0.02	100.0%	2.2K	0.04	13.9K
$16.00	Oct 16	1.05	1.09	$1.07	3.7%	1.2K	0.46	5.9K
$15.50	Sep 11	0.00	0.01	$0.01	100.0%	990	0.04	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. 4 strikes (avg 1717.9%, max 3420.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Sep 11	Oct 23	2083.1%	59.2%	3420.4%	50	3.2K
$16.00	Sep 11	Oct 23	89.9%	59.1%	52.1%	4.1K	5.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Sep 11	Oct 16	2083.1%	60.4%	3347.1%	15	323
$16.00	Sep 11	Oct 23	89.9%	59.1%	52.1%	2.3K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 4.00, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$13.50	Sep 18	$0.10	$0.40	$0.10	99%	4.00	$13.10
$14.00	$14.50	Oct 2	$0.16	$0.34	$0.16	86%	2.12	$14.16
$15.00	$16.00	Oct 16	$0.37	$0.63	$0.37	68%	1.70	$15.37
$14.50	$15.00	Sep 18	$0.29	$0.21	$0.29	93%	0.72	$14.79
$15.00	$15.50	Oct 2	$0.20	$0.30	$0.20	72%	1.50	$15.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 2	$0.15	$0.35	$0.15	86%	2.33	$18.85
$18.00	$17.50	Oct 2	$0.14	$0.36	$0.14	76%	2.57	$17.86
$19.00	$18.50	Sep 25	$0.26	$0.24	$0.26	90%	0.92	$18.74
$19.00	$18.00	Oct 9	$0.64	$0.36	$0.64	85%	0.56	$18.36
$18.50	$18.00	Sep 18	$0.29	$0.21	$0.29	92%	0.72	$18.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 0.79, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Oct 9	$0.14	$0.14	$0.36	78%	0.39	$18.64
$17.50	$18.00	Oct 23	$0.19	$0.19	$0.31	64%	0.61	$17.69
$17.50	$18.00	Oct 9	$0.14	$0.14	$0.36	68%	0.39	$17.64
$17.00	$17.50	Oct 2	$0.15	$0.15	$0.35	64%	0.43	$17.15
$16.50	$17.00	Sep 18	$0.12	$0.12	$0.38	63%	0.32	$16.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Oct 23	$0.22	$0.22	$0.28	72%	0.79	$14.28
$16.00	$15.00	Oct 16	$0.46	$0.46	$0.54	54%	0.85	$15.54
$15.00	$14.00	Oct 16	$0.30	$0.30	$0.70	68%	0.43	$14.70
$15.50	$15.00	Oct 2	$0.22	$0.22	$0.28	62%	0.79	$15.28
$14.00	$13.00	Oct 16	$0.17	$0.17	$0.83	81%	0.20	$13.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.43, cheapest $0.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Sep 11	Sep 18	$0.44	89.9%	52.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Sep 11	Sep 18	$0.42	89.9%	52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 0.56% of stock, avg 10.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Sep 11	$0.06	$0.03	$0.09	$15.91	$16.09	0.56%
$16.50	Sep 11	$0.01	$0.43	$0.44	$16.06	$16.94	2.74%
$15.50	Sep 11	$0.59	$0.01	$0.60	$14.90	$16.10	3.74%
$17.00	Sep 11	$0.01	$0.87	$0.88	$16.12	$17.88	5.49%
$16.00	Sep 18	$0.50	$0.45	$0.95	$15.05	$16.95	5.93%
$15.50	Sep 18	$0.77	$0.23	$1.00	$14.50	$16.50	6.24%
$16.50	Sep 18	$0.29	$0.74	$1.03	$15.47	$17.53	6.43%
$15.00	Sep 11	$1.06	$0.01	$1.07	$13.93	$16.07	6.67%
$15.00	Sep 18	$1.20	$0.11	$1.31	$13.69	$16.31	8.17%
$16.00	Sep 25	$0.69	$0.66	$1.35	$14.65	$17.35	8.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.56% of stock, avg 5.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$14.50	Sep 18	$0.05	$0.04	$0.09	$14.41	$18.59
$18.00	$14.50	Sep 18	$0.07	$0.04	$0.11	$14.39	$18.11
$17.50	$14.50	Sep 18	$0.11	$0.04	$0.15	$14.35	$17.65
$18.50	$15.00	Sep 18	$0.05	$0.11	$0.16	$14.84	$18.66
$18.50	$14.00	Sep 25	$0.11	$0.07	$0.18	$13.82	$18.68
$18.00	$15.00	Sep 18	$0.07	$0.11	$0.18	$14.82	$18.18
$17.50	$15.00	Sep 18	$0.11	$0.11	$0.22	$14.78	$17.72
$17.00	$14.50	Sep 18	$0.17	$0.04	$0.21	$14.29	$17.21
$18.50	$14.50	Sep 25	$0.11	$0.14	$0.25	$14.25	$18.75
$18.00	$14.00	Sep 25	$0.17	$0.07	$0.24	$13.76	$18.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.17, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/19	Oct 9	$0.27	$0.23	54%	1.17	$14.23	$18.77
14/14	18/18	Oct 23	$0.32	$0.18	42%	1.78	$14.18	$18.32
14/15	18/19	Oct 9	$0.27	$0.23	48%	1.17	$14.73	$18.77
14/14	18/18	Oct 9	$0.27	$0.23	45%	1.17	$14.23	$17.77
14/15	18/18	Oct 9	$0.27	$0.23	38%	1.17	$14.73	$17.77
14/15	18/19	Oct 16	$0.47	$0.53	39%	0.89	$14.53	$18.47
13/14	18/19	Oct 16	$0.34	$0.66	52%	0.52	$13.66	$18.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Sep 18	$0.06	$0.44	33%	7.33
$17.00	$18.00	$19.00	Oct 16	$0.09	$0.91	20%	10.11
$16.00	$17.00	$18.00	Oct 16	$0.14	$0.86	24%	6.14
$16.50	$17.00	$17.50	Sep 18	$0.06	$0.44	21%	7.33
$15.50	$16.00	$16.50	Sep 25	$0.07	$0.43	23%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Sep 18	$0.07	$0.43	33%	6.14
$15.50	$16.00	$16.50	Sep 11	$0.38	$0.12	92%	0.32
$14.50	$15.00	$15.50	Sep 18	$0.05	$0.45	23%	9.00
$15.00	$16.00	$17.00	Oct 16	$0.15	$0.85	28%	5.67
$14.00	$15.00	$16.00	Oct 16	$0.16	$0.84	27%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.07, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$15.50	1:2	Sep 11	-$0.12	$0.38
$16.00	$17.00	1:2	Oct 23	-$0.28	$0.72
$14.00	$15.00	1:2	Oct 16	-$0.62	$0.38
$16.00	$16.50	1:2	Sep 18	-$0.08	$0.42
$16.00	$17.00	1:2	Oct 16	-$0.35	$0.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$17.00	1:2	Sep 11	-$0.07	$0.43
$16.00	$15.00	1:2	Oct 16	-$0.15	$0.85
$18.00	$17.00	1:2	Oct 9	-$0.55	$0.45
$17.00	$16.50	1:2	Sep 18	-$0.21	$0.29
$16.50	$16.00	1:2	Sep 18	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 4.37%, avg 2.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.00	Oct 16	$0.70	0.40	6.0%	4.37%	10.42%	547	7.8K
$18.00	Oct 23	$0.49	0.29	12.3%	3.06%	15.35%	48	188
$17.50	Oct 23	$0.53	0.36	9.2%	3.31%	12.48%	50	43
$18.00	Oct 16	$0.46	0.29	12.3%	2.87%	15.16%	4.5K	14.5K
$16.50	Oct 9	$0.73	0.45	2.9%	4.55%	7.49%	36	588
$19.00	Oct 16	$0.31	0.21	18.5%	1.93%	20.46%	205	1.5K
$17.00	Oct 9	$0.53	0.38	6.0%	3.31%	9.36%	31	778
$18.50	Oct 23	$0.28	0.25	15.4%	1.75%	17.16%	3	160
$17.00	Oct 23	$0.50	0.39	6.0%	3.12%	9.17%	25	38
$17.00	Oct 2	$0.50	0.36	6.0%	3.12%	9.17%	78	696

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 93,602

Total Puts 20,378

Put/Call Ratio 0.22

Net Difference 73,224

Prior's Put/Call Breakdown

Total Calls 112,675

Total Puts 54,999

Put/Call Ratio 0.49

Net Difference 57,676

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