RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$11.89 +3.82%

(10/29 18:03) ◀

Friday, October 30, 2026 (9:35am)

▶ (10/30 09:40)

◀ 10/30 09:35 ▶

Option Volume

Detail

ℹ

Current (10/30 9:35am) 11,412

Calls: 9,751 (85%)

Puts: 1,661 (15%)

Prior (09/11) 4,500

Calls: 3,433 (76%)

Puts: 1,067 (24%)

Current vs Prior +153.60%

Calls: +184.04% (Calls)

Puts: +55.67% (Puts)

Prior 7-Day Total 735,412

Calls: 543,683 (74%)

Puts: 191,729 (26%)

Prior 7-Day Average 105,058

Calls: 77,669 (74%)

Puts: 27,389 (26%)

Current vs Prior 7-Day Avg -89.14%

Calls: -87.45%

Puts: -93.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 9:35am) $494.2K

Calls: $450.4K (91%)

Puts: $43.8K (9%)

Prior (09/11) $169.1K

Calls: $146.9K (87%)

Puts: $22.1K (13%)

Current vs Prior +192.33%

Calls: +206.49%

Puts: +98.19%

Prior 7-Day Total $57.16M

Calls: $40.86M (71%)

Puts: $16.30M (29%)

Prior 7-Day Average $8.17M

Calls: $5.84M (71%)

Puts: $2.33M (29%)

Current vs Prior 7-Day Avg -93.95%

Calls: -92.28%

Puts: -98.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:35am) 0.17

Prior (09/11) 0.31

Current vs Prior -45.19%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -59.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 9:35am) 2,376,254

Calls: 1,290,967 (54%)

Puts: 1,085,287 (46%)

Prior (09/11) 2,362,455

Calls: 1,262,273 (53%)

Puts: 1,100,182 (47%)

Current vs Prior +0.58%

Prior 7-Day Total 15,910,134

Calls: 8,413,262 (53%)

Puts: 7,496,872 (47%)

Prior 7-Day Average 2,272,876

Calls: 1,201,894 (53%)

Puts: 1,070,981 (47%)

Current vs Prior 7-Day Avg +4.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.81% | 10.43%14.21% | 18.84%

Prior 13.80% | 15.62%18.32% | 20.05%

Current vs Prior -50.64% | -33.25%-22.40% | -6.05%

Prior 7-Day Avg 9.39% | 11.80%12.32% | 18.20%

Current vs 7-Day Avg -27.48% | -11.65%+15.36% | +3.50%

Prior 7-Day Eod 13.80% | 15.62%19.30% | 20.35%

Current vs 7-Day Eod -50.64% | -33.25%-26.36% | -7.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.89% | 7.48%

Calls: 8.16% | 5.71%

Puts: 15.62% | 9.26%

Prior 6.99% | 5.02%

Calls: 7.46% | 5.13%

Puts: 6.52% | 4.90%

Current vs Prior +70.10% | +49.00%

Prior 7-Day Avg 8.65% | 12.93%

Calls: 7.99% | 11.42%

Puts: 9.31% | 14.44%

Current vs 7-Day Avg +37.48% | -42.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($450.4K) vs puts ($43.8K). Massive premium surge with dollar volume up 192% vs prior. Unusually high activity with volume up 154% vs prior - elevated interest. Extreme bullish P/C ratio of 0.17 - heavy call buying (9,751 calls vs 1,661 puts).

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
14:10	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 20 of results (avg 7.8%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Nov 6	0.68	0.72	$0.70	5.7%	83	0.64	1.5K
$12.00	Dec 4	0.82	0.88	$0.85	7.1%	27	0.51	345
$11.50	Dec 4	1.04	1.12	$1.08	7.4%	5	0.61	481
$11.50	Nov 27	0.95	1.03	$0.99	8.1%	25	0.61	487
$11.50	Oct 30	0.47	0.51	$0.49	8.2%	544	0.71	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Dec 4	1.20	1.27	$1.23	5.7%	--	0.57	96
$12.50	Nov 27	1.12	1.19	$1.16	6.0%	--	0.59	404
$12.00	Nov 13	0.65	0.70	$0.68	7.4%	6	0.51	393
$12.00	Dec 4	0.89	0.96	$0.93	7.5%	7	0.49	80
$12.00	Nov 20	0.73	0.79	$0.76	7.9%	26	0.50	4.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.55, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.20	0.23	$0.22	13.6%	2.7K	0.42	15.3K
$11.50	Oct 30	0.47	0.51	$0.49	8.2%	544	0.71	5.0K
$13.00	Nov 6	0.16	0.18	$0.17	11.8%	288	0.22	4.8K
$12.50	Nov 6	0.25	0.29	$0.27	14.8%	155	0.33	4.7K
$12.00	Nov 6	0.41	0.47	$0.44	13.6%	134	0.47	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 30	0.10	0.12	$0.11	18.2%	317	0.29	4.4K
$12.00	Oct 30	0.30	0.35	$0.32	15.6%	181	0.59	5.1K
$11.50	Nov 6	0.28	0.32	$0.30	13.3%	42	0.36	674
$12.50	Oct 30	0.65	0.73	$0.69	11.6%	30	0.82	2.2K
$12.00	Nov 6	0.52	0.57	$0.54	9.3%	32	0.53	710

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 30	1.77	2.13	$1.95	18.5%	205	0.99	1.0K
$10.50	Oct 30	1.28	1.55	$1.42	19.0%	41	0.96	658
$10.00	Nov 6	1.79	2.00	$1.90	11.1%	--	0.96	186
$10.00	Nov 13	1.79	2.76	$2.28	42.5%	--	0.93	203
$11.00	Oct 30	0.82	0.95	$0.89	14.6%	46	0.91	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 30	2.03	2.36	$2.19	15.1%	5	1.00	3.3K
$13.50	Oct 30	1.52	1.74	$1.63	13.5%	--	0.97	2.0K
$13.00	Oct 30	1.02	1.37	$1.20	29.2%	33	0.93	3.3K
$14.00	Nov 6	1.96	2.48	$2.22	23.4%	--	0.91	2.5K
$13.50	Nov 6	1.35	1.99	$1.67	38.3%	--	0.86	972

Most actively traded options today. High liquidity = easy entry/exit. 72 active (total vol 8.6K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.20	0.23	$0.22	13.6%	2.7K	0.42	15.3K
$13.50	Oct 30	0.01	0.02	$0.02	50.0%	548	0.04	7.9K
$11.50	Oct 30	0.47	0.51	$0.49	8.2%	544	0.71	5.0K
$12.50	Oct 30	0.07	0.09	$0.08	25.0%	461	0.20	8.3K
$13.00	Oct 30	0.03	0.04	$0.04	25.0%	407	0.10	24.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 30	0.10	0.12	$0.11	18.2%	317	0.29	4.4K
$11.00	Oct 30	0.02	0.04	$0.03	66.7%	277	0.09	7.8K
$11.00	Nov 6	0.12	0.16	$0.14	28.6%	196	0.21	1.8K
$12.00	Oct 30	0.30	0.35	$0.32	15.6%	181	0.59	5.1K
$10.50	Oct 30	0.01	0.02	$0.02	50.0%	137	0.04	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 247.2%, max 300.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 30	Dec 4	219.4%	62.3%	252.0%	461	8.3K
$12.00	Oct 30	Dec 4	202.7%	60.8%	233.3%	2.7K	15.6K
$11.50	Oct 30	Dec 11	199.8%	64.6%	209.2%	544	5.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Oct 30	Dec 4	199.8%	49.8%	300.9%	318	4.6K
$12.50	Oct 30	Dec 11	219.4%	61.9%	254.6%	31	2.2K
$12.00	Oct 30	Dec 4	202.7%	60.8%	233.3%	188	5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 0.72, avg 1.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$10.50	Nov 6	$0.29	$0.21	$0.29	96%	0.72	$10.29
$11.50	$12.00	Dec 4	$0.23	$0.27	$0.23	61%	1.17	$11.73
$12.50	$13.00	Nov 13	$0.11	$0.39	$0.11	38%	3.55	$12.61
$12.00	$12.50	Nov 27	$0.18	$0.32	$0.18	51%	1.78	$12.18
$12.00	$12.50	Nov 13	$0.17	$0.33	$0.17	50%	1.94	$12.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.50	Dec 4	$0.31	$0.19	$0.31	73%	0.61	$13.69
$11.50	$11.00	Dec 4	$0.11	$0.39	$0.11	40%	3.55	$11.39
$13.00	$12.50	Nov 20	$0.32	$0.18	$0.32	69%	0.56	$12.68
$12.00	$11.50	Oct 30	$0.21	$0.29	$0.21	59%	1.38	$11.79
$13.00	$12.50	Nov 27	$0.33	$0.17	$0.33	67%	0.52	$12.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 2.85, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$13.50	Dec 4	$0.19	$0.19	$0.31	64%	0.61	$13.19
$13.00	$13.50	Nov 27	$0.16	$0.16	$0.34	66%	0.47	$13.16
$12.00	$12.50	Oct 30	$0.14	$0.14	$0.36	58%	0.39	$12.14
$12.00	$12.50	Nov 6	$0.17	$0.17	$0.33	53%	0.52	$12.17
$12.50	$13.00	Nov 6	$0.10	$0.10	$0.40	67%	0.25	$12.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Nov 13	$0.37	$0.37	$0.13	75%	2.85	$10.13
$11.00	$10.50	Nov 20	$0.21	$0.21	$0.29	72%	0.72	$10.79
$10.50	$10.00	Dec 4	$0.20	$0.20	$0.30	76%	0.67	$10.30
$11.00	$10.00	Dec 11	$0.27	$0.27	$0.73	69%	0.37	$10.73
$11.50	$11.00	Nov 27	$0.22	$0.22	$0.28	60%	0.79	$11.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.22, cheapest $0.22)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.22	202.7%	73.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.22	202.7%	73.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 4.54% of stock, avg 11.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 30	$0.22	$0.32	$0.54	$11.46	$12.54	4.54%
$11.50	Oct 30	$0.49	$0.11	$0.60	$10.90	$12.10	5.05%
$12.50	Oct 30	$0.08	$0.69	$0.77	$11.73	$13.27	6.48%
$11.00	Oct 30	$0.89	$0.03	$0.92	$10.08	$11.92	7.74%
$12.00	Nov 6	$0.44	$0.54	$0.98	$11.02	$12.98	8.24%
$11.50	Nov 6	$0.70	$0.30	$1.00	$10.50	$12.50	8.41%
$12.50	Nov 6	$0.27	$0.87	$1.14	$11.36	$13.64	9.59%
$11.00	Nov 6	$1.09	$0.14	$1.23	$9.77	$12.23	10.34%
$13.00	Oct 30	$0.04	$1.20	$1.24	$11.76	$14.24	10.43%
$11.50	Nov 13	$0.82	$0.43	$1.25	$10.25	$12.75	10.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 97 found (cheapest 0.59% of stock, avg 5.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.00	$11.00	Oct 30	$0.04	$0.03	$0.07	$10.93	$13.07
$12.50	$11.00	Oct 30	$0.08	$0.03	$0.11	$10.89	$12.61
$14.00	$10.50	Nov 6	$0.07	$0.06	$0.13	$10.37	$14.13
$13.50	$10.50	Nov 6	$0.11	$0.06	$0.17	$10.33	$13.67
$13.00	$11.50	Oct 30	$0.04	$0.11	$0.15	$11.35	$13.15
$12.50	$11.50	Oct 30	$0.08	$0.11	$0.19	$11.31	$12.69
$14.00	$11.00	Nov 6	$0.07	$0.14	$0.21	$10.79	$14.21
$14.00	$10.00	Nov 13	$0.17	$0.06	$0.23	$9.77	$14.23
$13.00	$10.50	Nov 6	$0.17	$0.06	$0.23	$10.27	$13.23
$13.50	$11.00	Nov 6	$0.11	$0.14	$0.25	$10.75	$13.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.38, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/11	13/14	Nov 27	$0.29	$0.21	37%	1.38	$10.71	$13.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 30	$0.13	$0.37	52%	2.85
$11.00	$11.50	$12.00	Oct 30	$0.13	$0.37	49%	2.85
$12.00	$12.50	$13.00	Nov 6	$0.07	$0.43	26%	6.14
$11.50	$12.00	$12.50	Nov 6	$0.09	$0.41	31%	4.56
$12.00	$12.50	$13.00	Nov 20	$0.05	$0.45	18%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Oct 30	$0.13	$0.37	49%	2.85
$11.50	$12.00	$12.50	Oct 30	$0.16	$0.34	53%	2.13
$11.00	$11.50	$12.00	Nov 6	$0.08	$0.42	32%	5.25
$11.00	$11.50	$12.00	Nov 13	$0.06	$0.44	25%	7.33
$12.00	$12.50	$13.00	Nov 6	$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. 50 found (best net $-0.09, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$11.50	1:2	Oct 30	-$0.09	$0.41
$10.00	$11.00	1:2	Nov 27	-$0.59	$0.41
$10.50	$11.00	1:2	Oct 30	-$0.36	$0.14
$11.50	$12.00	1:2	Nov 6	-$0.18	$0.32
$12.00	$12.50	1:2	Nov 6	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.50	1:2	Oct 30	-$0.18	$0.32
$13.50	$12.50	1:2	Dec 4	-$0.47	$0.53
$12.00	$11.50	1:2	Nov 6	-$0.06	$0.44
$12.50	$12.00	1:2	Nov 6	-$0.21	$0.29
$12.00	$11.50	1:2	Nov 13	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 5.21%, avg 2.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.50	Dec 4	$0.62	0.43	5.1%	5.21%	10.34%	--	49
$12.00	Dec 4	$0.82	0.51	0.9%	6.90%	7.82%	27	345
$13.00	Dec 4	$0.47	0.36	9.3%	3.95%	13.29%	--	90
$14.00	Dec 4	$0.28	0.27	17.8%	2.35%	20.10%	--	272
$12.50	Nov 27	$0.53	0.42	5.1%	4.46%	9.59%	--	421
$13.00	Nov 27	$0.39	0.34	9.3%	3.28%	12.62%	4	675
$12.00	Nov 27	$0.71	0.51	0.9%	5.97%	6.90%	60	558
$12.50	Nov 20	$0.47	0.40	5.1%	3.95%	9.08%	16	3.1K
$12.00	Nov 20	$0.65	0.50	0.9%	5.47%	6.39%	136	4.7K
$13.00	Nov 20	$0.34	0.32	9.3%	2.86%	12.20%	121	4.4K

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 9,751

Total Puts 1,661

Put/Call Ratio 0.17

Net Difference 8,090

Prior's Put/Call Breakdown

Total Calls 3,433

Total Puts 1,067

Put/Call Ratio 0.31

Net Difference 2,366

Prior 7-Day Put/Call Summary

Total Calls 543,683

Total Puts 191,729

Average Put/Call Ratio 0.42

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