RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$11.71 +0.33%

(10/28 18:07) ◀

Thursday, October 29, 2026 (2:10pm)

▶ (10/29 18:03)

◀ 10/29 14:14 ▶

Option Volume

Detail

ℹ

Current (10/29 2:10pm) 85,298

Calls: 62,200 (73%)

Puts: 23,098 (27%)

Prior (10/28) 57,657

Calls: 38,842 (67%)

Puts: 18,815 (33%)

Current vs Prior +47.94%

Calls: +60.14% (Calls)

Puts: +22.76% (Puts)

Prior 7-Day Total 770,210

Calls: 581,084 (75%)

Puts: 189,126 (25%)

Prior 7-Day Average 110,030

Calls: 83,012 (75%)

Puts: 27,018 (25%)

Current vs Prior 7-Day Avg -22.48%

Calls: -25.07%

Puts: -14.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 2:10pm) $6.82M

Calls: $3.95M (58%)

Puts: $2.86M (42%)

Prior (10/28) $5.51M

Calls: $2.61M (47%)

Puts: $2.90M (53%)

Current vs Prior +23.73%

Calls: +51.20%

Puts: -1.08%

Prior 7-Day Total $67.72M

Calls: $50.32M (74%)

Puts: $17.40M (26%)

Prior 7-Day Average $9.67M

Calls: $7.19M (74%)

Puts: $2.49M (26%)

Current vs Prior 7-Day Avg -29.53%

Calls: -45.01%

Puts: +15.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/29 2:10pm) 0.37

Prior (10/28) 0.48

Current vs Prior -23.34%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg -2.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 2:10pm) 2,311,764

Calls: 1,244,961 (54%)

Puts: 1,066,803 (46%)

Prior (10/28) 2,278,100

Calls: 1,221,658 (54%)

Puts: 1,056,442 (46%)

Current vs Prior +1.48%

Prior 7-Day Total 15,766,092

Calls: 8,307,876 (53%)

Puts: 7,458,216 (47%)

Prior 7-Day Average 2,252,298

Calls: 1,186,839 (53%)

Puts: 1,065,459 (47%)

Current vs Prior 7-Day Avg +2.64%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 13.58% | 15.29%17.76% | 20.41%

Prior 7.74% | 10.23%7.74% | 13.85%

Current vs Prior +75.53% | +49.41%+129.62% | +47.37%

Prior 7-Day Avg 8.19% | 11.18%12.32% | 18.20%

Current vs 7-Day Avg +65.83% | +36.77%+44.17% | +12.13%

Prior 7-Day Eod 7.74% | 10.23%18.34% | 20.57%

Current vs 7-Day Eod +75.53% | +49.41%-3.14% | -0.76%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.18% | 8.96%

Calls: 3.95% | 9.41%

Puts: 2.41% | 8.51%

Prior 9.08% | 14.68%

Calls: 6.00% | 18.84%

Puts: 12.16% | 10.53%

Current vs Prior -64.98% | -38.96%

Prior 7-Day Avg 10.33% | 13.59%

Calls: 8.54% | 12.14%

Puts: 12.12% | 15.03%

Current vs 7-Day Avg -69.21% | -34.05%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.37 - heavy call buying (62,200 calls vs 23,098 puts). P/C ratio dropping 23% - 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
14:10	BULLISH	BULLISH	BULLISH
14:05	BEARISH	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 76 of results (avg 5.5%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 20	0.80	0.81	$0.81	1.2%	1.4K	0.49	3.6K
$12.50	Nov 20	0.63	0.64	$0.64	1.6%	98	0.41	3.0K
$12.00	Oct 30	0.54	0.55	$0.55	1.8%	6.8K	0.46	10.9K
$11.50	Nov 20	1.01	1.03	$1.02	2.0%	659	0.58	755
$11.00	Nov 27	1.31	1.35	$1.33	3.0%	2	0.67	163

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 30	0.54	0.55	$0.55	1.8%	1.1K	0.42	3.0K
$12.50	Nov 13	1.31	1.34	$1.33	2.3%	--	0.60	940
$12.00	Oct 30	0.82	0.84	$0.83	2.4%	777	0.54	4.8K
$13.50	Oct 30	1.93	1.98	$1.96	2.6%	231	0.82	2.2K
$13.50	Dec 4	2.22	2.28	$2.25	2.7%	2	0.68	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.51, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 30	0.09	0.10	$0.10	10.0%	1.6K	0.12	7.2K
$13.50	Oct 30	0.15	0.16	$0.16	6.3%	1.1K	0.18	6.9K
$13.00	Oct 30	0.24	0.26	$0.25	8.0%	2.1K	0.26	21.8K
$14.00	Nov 6	0.18	0.20	$0.19	10.5%	509	0.18	2.9K
$12.50	Oct 30	0.36	0.39	$0.38	7.9%	2.9K	0.35	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 30	0.06	0.07	$0.07	14.3%	1.4K	0.09	1.8K
$10.50	Oct 30	0.15	0.17	$0.16	12.5%	455	0.18	3.1K
$10.00	Nov 6	0.11	0.13	$0.12	16.7%	306	0.13	491
$11.00	Oct 30	0.31	0.32	$0.32	3.1%	3.0K	0.30	4.9K
$10.50	Nov 6	0.22	0.25	$0.24	12.5%	206	0.21	285

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.68, highest 0.90)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 30	1.69	1.80	$1.75	6.3%	253	0.90	1.2K
$9.50	Nov 27	2.03	2.63	$2.33	25.8%	5	0.88	2
$10.00	Nov 6	1.77	1.92	$1.85	8.1%	17	0.87	135
$10.00	Nov 13	1.84	2.19	$2.02	17.3%	65	0.84	158
$10.00	Nov 20	1.79	2.06	$1.93	14.0%	103	0.83	243

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 30	2.32	2.49	$2.41	7.1%	92	0.88	3.5K
$13.50	Oct 30	1.93	1.98	$1.96	2.6%	231	0.82	2.2K
$14.00	Nov 6	2.37	2.55	$2.46	7.3%	21	0.82	2.5K
$14.00	Nov 13	2.33	2.62	$2.48	11.7%	6	0.79	589
$13.50	Nov 6	2.00	2.18	$2.09	8.6%	149	0.76	814

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 43.3K, top 6.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.54	0.55	$0.55	1.8%	6.8K	0.46	10.9K
$12.50	Oct 30	0.36	0.39	$0.38	7.9%	2.9K	0.35	8.4K
$13.00	Nov 6	0.33	0.37	$0.35	11.4%	2.2K	0.30	3.0K
$13.00	Oct 30	0.24	0.26	$0.25	8.0%	2.1K	0.26	21.8K
$11.50	Oct 30	0.74	0.77	$0.76	3.9%	2.0K	0.58	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 30	0.31	0.32	$0.32	3.1%	3.0K	0.30	4.9K
$10.00	Nov 20	0.20	0.22	$0.21	9.5%	2.2K	0.17	4.1K
$10.00	Oct 30	0.06	0.07	$0.07	14.3%	1.4K	0.09	1.8K
$11.50	Oct 30	0.54	0.55	$0.55	1.8%	1.1K	0.42	3.0K
$10.00	Nov 13	0.16	0.20	$0.18	22.2%	1.1K	0.16	890

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 287.6%, max 518.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 30	Dec 11	264.6%	42.8%	518.2%	6.8K	10.9K
$11.50	Oct 30	Dec 11	255.6%	61.6%	314.8%	2.1K	2.6K
$11.00	Oct 30	Dec 4	245.3%	67.9%	261.2%	410	1.4K
$12.50	Oct 30	Dec 4	266.8%	74.0%	260.7%	2.9K	8.5K
$13.00	Oct 30	Dec 4	268.2%	74.4%	260.2%	2.1K	21.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Oct 30	Dec 11	268.2%	58.1%	361.5%	206	3.5K
$11.50	Oct 30	Dec 4	255.6%	68.6%	272.6%	1.1K	3.1K
$12.00	Oct 30	Dec 4	264.6%	73.0%	262.4%	818	4.9K
$12.50	Oct 30	Dec 4	266.8%	74.0%	260.7%	97	2.2K
$11.00	Oct 30	Dec 11	245.3%	68.8%	256.4%	3.0K	4.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 1.00, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$10.50	Nov 20	$0.25	$0.25	$0.25	83%	1.00	$10.25
$9.50	$10.00	Nov 27	$0.32	$0.18	$0.32	88%	0.56	$9.82
$11.00	$11.50	Nov 27	$0.25	$0.25	$0.25	67%	1.00	$11.25
$12.00	$12.50	Dec 4	$0.17	$0.33	$0.17	50%	1.94	$12.17
$11.50	$12.00	Nov 6	$0.20	$0.30	$0.20	57%	1.50	$11.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Nov 6	$0.32	$0.18	$0.32	62%	0.56	$12.18
$10.50	$10.00	Nov 13	$0.12	$0.38	$0.12	24%	3.17	$10.38
$10.00	$9.50	Nov 27	$0.10	$0.40	$0.10	18%	4.00	$9.90
$10.00	$9.50	Dec 4	$0.11	$0.39	$0.11	20%	3.55	$9.89
$12.00	$11.50	Oct 30	$0.28	$0.22	$0.28	54%	0.79	$11.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 0.72, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Oct 30	$0.13	$0.13	$0.37	65%	0.35	$12.63
$12.00	$12.50	Oct 30	$0.17	$0.17	$0.33	54%	0.52	$12.17
$13.00	$13.50	Nov 13	$0.11	$0.11	$0.39	68%	0.28	$13.11
$12.50	$13.00	Nov 6	$0.13	$0.13	$0.37	62%	0.35	$12.63
$12.50	$13.00	Nov 13	$0.14	$0.14	$0.36	60%	0.39	$12.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.50	Dec 4	$0.21	$0.21	$0.29	65%	0.72	$10.79
$11.50	$11.00	Oct 30	$0.23	$0.23	$0.27	58%	0.85	$11.27
$11.50	$11.00	Nov 20	$0.24	$0.24	$0.26	58%	0.92	$11.26
$11.50	$11.00	Nov 27	$0.24	$0.24	$0.26	58%	0.92	$11.26
$11.00	$10.50	Oct 30	$0.16	$0.16	$0.34	70%	0.47	$10.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.10, cheapest $0.09)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Oct 30	Nov 6	$0.10	266.8%	113.9%
$12.00	Oct 30	Nov 6	$0.10	264.6%	112.3%
$11.50	Oct 30	Nov 6	$0.09	255.6%	106.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Oct 30	Nov 6	$0.09	266.8%	113.9%
$12.00	Oct 30	Nov 6	$0.11	264.6%	112.3%
$11.50	Oct 30	Nov 6	$0.09	255.6%	106.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 11.19% of stock, avg 15.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$11.50	Oct 30	$0.76	$0.55	$1.31	$10.19	$12.81	11.19%
$11.00	Oct 30	$1.03	$0.32	$1.35	$9.65	$12.35	11.53%
$12.00	Oct 30	$0.55	$0.83	$1.38	$10.62	$13.38	11.78%
$11.50	Nov 6	$0.85	$0.64	$1.49	$10.01	$12.99	12.72%
$11.00	Nov 6	$1.13	$0.41	$1.54	$9.46	$12.54	13.15%
$12.50	Oct 30	$0.38	$1.17	$1.55	$10.95	$14.05	13.24%
$12.00	Nov 6	$0.65	$0.94	$1.59	$10.41	$13.59	13.58%
$11.50	Nov 13	$0.94	$0.71	$1.65	$9.85	$13.15	14.09%
$11.00	Nov 13	$1.21	$0.48	$1.69	$9.31	$12.69	14.43%
$12.00	Nov 13	$0.72	$0.99	$1.71	$10.29	$13.71	14.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 1.45% of stock, avg 7.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.00	$10.00	Oct 30	$0.10	$0.07	$0.17	$9.83	$14.17
$13.50	$10.00	Oct 30	$0.16	$0.07	$0.23	$9.77	$13.73
$14.00	$10.50	Oct 30	$0.10	$0.16	$0.26	$10.24	$14.26
$13.50	$10.50	Oct 30	$0.16	$0.16	$0.32	$10.18	$13.82
$14.00	$10.00	Nov 6	$0.19	$0.12	$0.31	$9.69	$14.31
$13.00	$10.00	Oct 30	$0.25	$0.07	$0.32	$9.68	$13.32
$13.50	$10.00	Nov 6	$0.27	$0.12	$0.39	$9.61	$13.89
$14.00	$10.00	Nov 13	$0.24	$0.18	$0.42	$9.58	$14.42
$13.00	$10.50	Oct 30	$0.25	$0.16	$0.41	$10.09	$13.41
$14.00	$10.50	Nov 6	$0.19	$0.24	$0.43	$10.07	$14.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.63, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/11	14/14	Dec 4	$0.31	$0.19	34%	1.63	$10.69	$13.81
10/11	13/14	Nov 13	$0.29	$0.21	35%	1.38	$10.71	$13.29
10/10	14/14	Dec 4	$0.25	$0.25	41%	1.00	$10.25	$13.75
10/10	14/14	Dec 4	$0.21	$0.29	49%	0.72	$9.79	$13.71
10/10	13/14	Nov 13	$0.23	$0.27	44%	0.85	$10.27	$13.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Oct 30	$0.06	$0.44	24%	7.33
$11.00	$11.50	$12.00	Nov 13	$0.05	$0.45	19%	9.00
$11.50	$12.00	$12.50	Nov 13	$0.06	$0.44	18%	7.33
$10.50	$11.00	$11.50	Oct 30	$0.08	$0.42	24%	5.25
$12.50	$13.00	$13.50	Nov 6	$0.05	$0.45	14%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 30	$0.06	$0.44	23%	7.33
$10.00	$10.50	$11.00	Nov 6	$0.05	$0.45	19%	9.00
$10.50	$11.00	$11.50	Nov 13	$0.05	$0.45	19%	9.00
$11.00	$11.50	$12.00	Nov 13	$0.05	$0.45	19%	9.00
$10.50	$11.00	$11.50	Nov 6	$0.06	$0.44	21%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.40, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$11.00	1:2	Nov 13	-$0.40	$0.60
$10.00	$11.00	1:2	Nov 27	-$0.65	$0.35
$13.00	$13.50	1:2	Oct 30	-$0.07	$0.43
$12.50	$13.00	1:2	Oct 30	-$0.12	$0.38
$12.00	$12.50	1:2	Oct 30	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.50	$11.00	1:2	Oct 30	-$0.09	$0.41
$11.00	$10.50	1:2	Nov 6	-$0.07	$0.43
$10.50	$10.00	1:2	Nov 13	-$0.06	$0.44
$10.50	$10.00	1:2	Nov 20	-$0.07	$0.43
$11.00	$10.50	1:2	Nov 13	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 6.23%, avg 3.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.50	Dec 4	$0.73	0.43	6.8%	6.23%	12.98%	1	49
$13.50	Dec 4	$0.49	0.32	15.3%	4.18%	19.47%	--	99
$13.00	Dec 4	$0.58	0.37	11.0%	4.95%	15.97%	17	81
$12.00	Dec 4	$0.91	0.50	2.5%	7.77%	10.25%	19	303
$14.00	Dec 4	$0.38	0.27	19.6%	3.25%	22.80%	52	215
$12.50	Nov 27	$0.64	0.42	6.8%	5.47%	12.21%	88	346
$12.00	Nov 27	$0.82	0.50	2.5%	7.00%	9.48%	168	402
$13.00	Nov 27	$0.50	0.36	11.0%	4.27%	15.29%	72	616
$12.50	Nov 20	$0.63	0.41	6.8%	5.38%	12.13%	98	3.0K
$13.50	Nov 27	$0.41	0.30	15.3%	3.50%	18.79%	8	913

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 62,200

Total Puts 23,098

Put/Call Ratio 0.37

Net Difference 39,102

Prior's Put/Call Breakdown

Total Calls 38,842

Total Puts 18,815

Put/Call Ratio 0.48

Net Difference 20,027

Prior 7-Day Put/Call Summary

Total Calls 581,084

Total Puts 189,126

Average Put/Call Ratio 0.38

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