RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$11.63 +1.57%

(10/30 09:35) ◀

Friday, October 30, 2026 (9:40am)

▶ (10/30 09:45)

◀ 10/30 09:40 ▶

Option Volume

Detail

ℹ

Current (10/30 9:40am) 19,818

Calls: 16,102 (81%)

Puts: 3,716 (19%)

Prior (09/11) 7,449

Calls: 6,161 (83%)

Puts: 1,288 (17%)

Current vs Prior +166.05%

Calls: +161.35% (Calls)

Puts: +188.51% (Puts)

Prior 7-Day Total 757,939

Calls: 570,404 (75%)

Puts: 187,535 (25%)

Prior 7-Day Average 108,277

Calls: 81,486 (75%)

Puts: 26,790 (25%)

Current vs Prior 7-Day Avg -81.70%

Calls: -80.24%

Puts: -86.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 9:40am) $848.4K

Calls: $652.1K (77%)

Puts: $196.3K (23%)

Prior (09/11) $196.1K

Calls: $166.2K (85%)

Puts: $29.9K (15%)

Current vs Prior +332.73%

Calls: +292.44%

Puts: +556.64%

Prior 7-Day Total $57.74M

Calls: $41.42M (72%)

Puts: $16.32M (28%)

Prior 7-Day Average $8.25M

Calls: $5.92M (72%)

Puts: $2.33M (28%)

Current vs Prior 7-Day Avg -89.72%

Calls: -88.98%

Puts: -91.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:40am) 0.23

Prior (09/11) 0.21

Current vs Prior +10.39%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -36.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 9:40am) 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 16,058,798

Calls: 8,535,624 (53%)

Puts: 7,523,174 (47%)

Prior 7-Day Average 2,294,114

Calls: 1,219,374 (53%)

Puts: 1,074,739 (47%)

Current vs Prior 7-Day Avg +3.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.53% | 10.58%14.27% | 17.54%

Prior 13.58% | 15.29%17.76% | 20.41%

Current vs Prior -51.87% | -30.81%-19.64% | -14.06%

Prior 7-Day Avg 10.34% | 12.51%13.38% | 18.02%

Current vs 7-Day Avg -36.79% | -15.46%+6.67% | -2.64%

Prior 7-Day Eod 13.58% | 15.29%19.30% | 20.35%

Current vs 7-Day Eod -51.87% | -30.81%-26.05% | -13.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.62% | 15.05%

Calls: 16.13% | 18.52%

Puts: 11.11% | 11.59%

Prior 3.18% | 8.96%

Calls: 3.95% | 9.41%

Puts: 2.41% | 8.51%

Current vs Prior +328.30% | +67.97%

Prior 7-Day Avg 7.92% | 12.79%

Calls: 6.89% | 11.04%

Puts: 8.96% | 14.55%

Current vs 7-Day Avg +71.88% | +17.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($652.1K) vs puts ($196.3K). Massive premium surge with dollar volume up 333% vs prior. Unusually high activity with volume up 166% vs prior - elevated interest. Extreme bullish P/C ratio of 0.23 - heavy call buying (16,102 calls vs 3,716 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
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 6 of results (avg 9.2%, best 7.8%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.10	0.11	$0.11	9.1%	3.7K	0.29	15.3K
$11.50	Nov 27	0.81	0.89	$0.85	9.4%	25	0.57	487
$10.00	Oct 30	1.61	1.77	$1.69	9.5%	340	0.98	1.0K
$12.50	Nov 6	0.20	0.22	$0.21	9.5%	1.9K	0.28	4.7K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Nov 27	1.59	1.72	$1.66	7.8%	--	0.70	275
$12.50	Nov 20	1.17	1.29	$1.23	9.8%	--	0.62	693

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.53, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.10	0.11	$0.11	9.1%	3.7K	0.29	15.3K
$11.50	Oct 30	0.28	0.33	$0.31	16.1%	999	0.61	5.0K
$13.00	Nov 6	0.12	0.14	$0.13	15.4%	455	0.19	4.8K
$12.50	Nov 6	0.20	0.22	$0.21	9.5%	1.9K	0.28	4.7K
$12.00	Nov 6	0.33	0.38	$0.36	13.9%	474	0.42	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 30	0.15	0.18	$0.16	18.8%	655	0.39	4.4K
$12.00	Oct 30	0.43	0.48	$0.45	11.1%	256	0.71	5.1K
$10.00	Nov 20	0.10	0.12	$0.11	18.2%	19	0.12	5.9K
$11.50	Nov 13	0.44	0.53	$0.49	18.4%	8	0.42	1.2K
$12.00	Nov 6	0.65	0.73	$0.69	11.6%	50	0.59	710

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 47 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 30	1.61	1.77	$1.69	9.5%	340	0.98	1.0K
$10.00	Nov 6	1.59	2.20	$1.90	32.1%	4	0.96	186
$10.50	Oct 30	1.08	1.61	$1.35	39.3%	45	0.95	658
$10.00	Nov 13	1.68	2.76	$2.22	48.6%	--	0.92	203
$10.50	Nov 6	1.02	1.47	$1.25	36.0%	1	0.88	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 30	1.66	1.91	$1.79	14.0%	14	1.00	2.0K
$13.00	Oct 30	1.17	1.54	$1.36	27.2%	70	0.94	3.3K
$12.50	Oct 30	0.74	0.93	$0.84	22.6%	49	0.89	2.2K
$13.50	Nov 6	1.55	1.99	$1.77	24.9%	5	0.88	972
$13.50	Nov 13	1.83	2.23	$2.03	19.7%	11	0.82	625

Most actively traded options today. High liquidity = easy entry/exit. 76 active (total vol 14.3K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.10	0.11	$0.11	9.1%	3.7K	0.29	15.3K
$12.50	Nov 6	0.20	0.22	$0.21	9.5%	1.9K	0.28	4.7K
$11.50	Oct 30	0.28	0.33	$0.31	16.1%	999	0.61	5.0K
$13.00	Oct 30	0.01	0.02	$0.02	50.0%	838	0.05	24.0K
$12.50	Oct 30	0.03	0.04	$0.04	25.0%	724	0.11	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 30	0.15	0.18	$0.16	18.8%	655	0.39	4.4K
$10.00	Oct 30	0.00	0.01	$0.01	100.0%	330	0.02	3.3K
$11.00	Oct 30	0.03	0.04	$0.04	25.0%	313	0.12	7.8K
$12.00	Oct 30	0.43	0.48	$0.45	11.1%	256	0.71	5.1K
$10.50	Oct 30	0.01	0.02	$0.02	50.0%	218	0.05	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. 4 strikes (avg 212.1%, max 224.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 30	Dec 4	191.1%	60.6%	215.5%	3.7K	15.6K
$11.50	Oct 30	Dec 11	183.7%	62.7%	192.8%	999	5.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Oct 30	Dec 4	183.7%	56.6%	224.6%	656	4.6K
$12.00	Oct 30	Dec 4	191.1%	60.6%	215.5%	263	5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 1.27, avg 1.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$11.00	Nov 6	$0.27	$0.23	$0.27	88%	0.85	$10.77
$12.50	$13.00	Dec 4	$0.10	$0.40	$0.10	40%	4.00	$12.60
$11.50	$12.00	Nov 27	$0.19	$0.31	$0.19	58%	1.63	$11.69
$11.00	$11.50	Dec 4	$0.25	$0.25	$0.25	68%	1.00	$11.25
$11.50	$12.00	Nov 6	$0.18	$0.32	$0.18	58%	1.78	$11.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Nov 20	$0.22	$0.28	$0.22	79%	1.27	$13.28
$13.50	$13.00	Nov 6	$0.32	$0.18	$0.32	88%	0.56	$13.18
$13.00	$12.50	Nov 13	$0.33	$0.17	$0.33	76%	0.52	$12.67
$12.00	$11.50	Oct 30	$0.29	$0.21	$0.29	71%	0.72	$11.71
$11.50	$11.00	Oct 30	$0.12	$0.38	$0.12	39%	3.17	$11.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 2.85, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Nov 20	$0.18	$0.18	$0.32	62%	0.56	$12.68
$12.00	$12.50	Nov 6	$0.15	$0.15	$0.35	58%	0.43	$12.15
$12.00	$12.50	Dec 4	$0.20	$0.20	$0.30	52%	0.67	$12.20
$12.00	$12.50	Nov 13	$0.17	$0.17	$0.33	55%	0.52	$12.17
$13.00	$13.50	Dec 4	$0.12	$0.12	$0.38	67%	0.32	$13.12

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	73%	2.85	$10.13
$11.50	$11.00	Dec 4	$0.33	$0.33	$0.17	57%	1.94	$11.17
$11.00	$10.00	Dec 11	$0.34	$0.34	$0.66	68%	0.52	$10.66
$11.50	$11.00	Nov 27	$0.30	$0.30	$0.20	57%	1.50	$11.20
$10.00	$9.50	Nov 27	$0.16	$0.16	$0.34	82%	0.47	$9.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.23, cheapest $0.23)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.50	Oct 30	Nov 6	$0.23	183.7%	71.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.50	Oct 30	Nov 6	$0.23	183.7%	71.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 4.04% of stock, avg 11.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$11.50	Oct 30	$0.31	$0.16	$0.47	$11.03	$11.97	4.04%
$12.00	Oct 30	$0.11	$0.45	$0.56	$11.44	$12.56	4.82%
$11.00	Oct 30	$0.74	$0.04	$0.78	$10.22	$11.78	6.71%
$12.50	Oct 30	$0.04	$0.84	$0.88	$11.62	$13.38	7.57%
$11.50	Nov 6	$0.54	$0.39	$0.93	$10.57	$12.43	8.00%
$12.00	Nov 6	$0.36	$0.69	$1.05	$10.95	$13.05	9.03%
$11.00	Nov 6	$0.98	$0.18	$1.16	$9.84	$12.16	9.97%
$11.50	Nov 13	$0.70	$0.49	$1.19	$10.31	$12.69	10.23%
$12.00	Nov 13	$0.49	$0.77	$1.26	$10.74	$13.26	10.83%
$12.50	Nov 6	$0.21	$1.07	$1.28	$11.22	$13.78	11.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 84 found (cheapest 0.69% of stock, avg 5.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$12.50	$11.00	Oct 30	$0.04	$0.04	$0.08	$10.92	$12.58
$13.50	$10.50	Nov 6	$0.08	$0.07	$0.15	$10.35	$13.65
$12.00	$11.00	Oct 30	$0.11	$0.04	$0.15	$10.85	$12.15
$13.00	$10.50	Nov 6	$0.13	$0.07	$0.20	$10.30	$13.20
$13.50	$10.00	Nov 13	$0.18	$0.06	$0.24	$9.76	$13.74
$12.50	$11.50	Oct 30	$0.04	$0.16	$0.20	$11.30	$12.70
$12.00	$11.50	Oct 30	$0.11	$0.16	$0.27	$11.23	$12.27
$13.50	$11.00	Nov 6	$0.08	$0.18	$0.26	$10.74	$13.76
$13.00	$11.00	Nov 6	$0.13	$0.18	$0.31	$10.69	$13.31
$12.50	$10.50	Nov 6	$0.21	$0.07	$0.28	$10.22	$12.78

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
10/10	13/14	Dec 4	$0.29	$0.21	41%	1.38	$10.21	$13.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 4.00, 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	50%	2.85
$12.00	$12.50	$13.00	Oct 30	$0.05	$0.45	24%	9.00
$12.00	$12.50	$13.00	Nov 6	$0.07	$0.43	23%	6.14
$11.00	$11.50	$12.00	Oct 30	$0.23	$0.27	58%	1.17
$12.00	$12.50	$13.00	Nov 13	$0.08	$0.42	20%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 30	$0.10	$0.40	50%	4.00
$11.00	$11.50	$12.00	Oct 30	$0.17	$0.33	59%	1.94
$11.00	$11.50	$12.00	Nov 13	$0.06	$0.44	27%	7.33
$11.00	$11.50	$12.00	Nov 6	$0.09	$0.41	33%	4.56
$11.50	$12.00	$12.50	Nov 6	$0.08	$0.42	30%	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. 47 found (best net $-0.21, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$11.00	1:2	Nov 27	-$0.21	$0.79
$10.50	$11.00	1:2	Oct 30	-$0.13	$0.37
$11.00	$11.50	1:2	Nov 6	-$0.10	$0.40
$11.00	$11.50	1:2	Nov 20	-$0.22	$0.28
$12.00	$12.50	1:2	Nov 6	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$12.00	1:2	Oct 30	-$0.06	$0.44
$13.00	$12.50	1:2	Oct 30	-$0.32	$0.18
$12.00	$11.50	1:2	Nov 6	-$0.09	$0.41
$11.50	$11.00	1:2	Nov 13	-$0.05	$0.45
$11.50	$11.00	1:2	Nov 20	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 6.02%, avg 2.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.00	Dec 4	$0.70	0.48	3.2%	6.02%	9.20%	29	345
$13.00	Dec 4	$0.41	0.33	11.8%	3.53%	15.31%	--	90
$12.50	Dec 4	$0.51	0.40	7.5%	4.39%	11.87%	1	49
$12.50	Nov 27	$0.46	0.39	7.5%	3.96%	11.44%	3	421
$12.00	Nov 27	$0.62	0.47	3.2%	5.33%	8.51%	130	558
$13.50	Dec 4	$0.28	0.26	16.1%	2.41%	18.49%	--	99
$13.00	Nov 27	$0.34	0.31	11.8%	2.92%	14.70%	6	675
$12.50	Nov 20	$0.39	0.38	7.5%	3.35%	10.83%	18	3.1K
$13.50	Nov 27	$0.25	0.25	16.1%	2.15%	18.23%	2	924
$12.00	Nov 20	$0.52	0.46	3.2%	4.47%	7.65%	183	4.7K

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 16,102

Total Puts 3,716

Put/Call Ratio 0.23

Net Difference 12,386

Prior's Put/Call Breakdown

Total Calls 6,161

Total Puts 1,288

Put/Call Ratio 0.21

Net Difference 4,873

Prior 7-Day Put/Call Summary

Total Calls 570,404

Total Puts 187,535

Average Put/Call Ratio 0.36

Ratio Trend Rising

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