RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$11.71 +2.27%

(10/30 09:40) ◀

Friday, October 30, 2026 (9:45am)

▶ (10/30 09:50)

◀ 10/30 09:45 ▶

Option Volume

Detail

ℹ

Current (10/30 9:45am) 28,352

Calls: 22,790 (80%)

Puts: 5,562 (20%)

Prior (09/11) 9,981

Calls: 8,573 (86%)

Puts: 1,408 (14%)

Current vs Prior +184.06%

Calls: +165.83% (Calls)

Puts: +295.03% (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 -73.82%

Calls: -72.03%

Puts: -79.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 9:45am) $1.20M

Calls: $904.2K (75%)

Puts: $300.1K (25%)

Prior (09/11) $300.0K

Calls: $263.7K (88%)

Puts: $36.3K (12%)

Current vs Prior +301.51%

Calls: +242.96%

Puts: +726.76%

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 -85.40%

Calls: -84.72%

Puts: -87.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:45am) 0.24

Prior (09/11) 0.16

Current vs Prior +48.60%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -33.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 9:45am) 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 6.32% | 10.50%14.35% | 17.85%

Prior 13.58% | 15.29%17.76% | 20.41%

Current vs Prior -53.46% | -31.28%-19.23% | -12.55%

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

Current vs 7-Day Avg -38.87% | -16.04%+7.22% | -0.93%

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

Current vs 7-Day Eod -53.46% | -31.28%-25.67% | -12.29%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.50% | 9.05%

Calls: 12.12% | 10.53%

Puts: 4.88% | 7.58%

Prior 3.18% | 8.96%

Calls: 3.95% | 9.41%

Puts: 2.41% | 8.51%

Current vs Prior +167.30% | +1.00%

Prior 7-Day Avg 7.92% | 12.79%

Calls: 6.89% | 11.04%

Puts: 8.96% | 14.55%

Current vs 7-Day Avg +7.27% | -29.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($904.2K) vs puts ($300.1K). Massive premium surge with dollar volume up 302% vs prior. Unusually high activity with volume up 184% vs prior - elevated interest. Extreme bullish P/C ratio of 0.24 - heavy call buying (22,790 calls vs 5,562 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
09:45	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 34 of results (avg 7.5%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 20	0.60	0.62	$0.61	3.3%	525	0.47	4.7K
$11.00	Nov 20	1.06	1.12	$1.09	5.5%	--	0.69	388
$12.00	Nov 27	0.65	0.69	$0.67	6.0%	131	0.47	558
$11.50	Nov 20	0.78	0.83	$0.81	6.2%	39	0.57	1.2K
$13.00	Nov 20	0.31	0.33	$0.32	6.3%	130	0.29	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Nov 20	1.18	1.23	$1.21	4.1%	15	0.63	693
$12.00	Oct 30	0.40	0.42	$0.41	4.9%	313	0.69	5.1K
$12.50	Nov 27	1.23	1.30	$1.27	5.5%	--	0.61	404
$12.00	Nov 20	0.84	0.89	$0.87	5.7%	140	0.53	4.5K
$13.00	Nov 27	1.58	1.68	$1.63	6.1%	--	0.69	275

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.50, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.11	0.12	$0.12	8.3%	4.8K	0.31	15.3K
$11.50	Oct 30	0.31	0.35	$0.33	12.1%	1.1K	0.65	5.0K
$14.00	Nov 6	0.06	0.07	$0.07	14.3%	1.5K	0.10	2.4K
$12.50	Nov 6	0.22	0.24	$0.23	8.7%	2.1K	0.29	4.7K
$11.00	Oct 30	0.70	0.82	$0.76	15.8%	123	0.90	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 30	0.12	0.14	$0.13	15.4%	751	0.35	4.4K
$12.00	Oct 30	0.40	0.42	$0.41	4.9%	313	0.69	5.1K
$11.00	Nov 6	0.16	0.19	$0.18	16.7%	235	0.25	1.8K
$11.50	Nov 6	0.35	0.39	$0.37	10.8%	111	0.41	674
$12.50	Oct 30	0.80	0.88	$0.84	9.5%	153	0.88	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 30	1.48	1.77	$1.63	17.8%	365	1.00	1.0K
$10.50	Oct 30	1.08	1.61	$1.35	39.3%	45	1.00	658
$10.00	Nov 6	1.62	1.79	$1.71	9.9%	49	0.95	186
$10.00	Nov 13	1.63	2.76	$2.19	51.6%	--	0.91	203
$11.00	Oct 30	0.70	0.82	$0.76	15.8%	123	0.90	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 30	2.20	2.37	$2.29	7.4%	10	0.98	3.3K
$13.50	Oct 30	1.69	1.86	$1.78	9.6%	19	0.98	2.0K
$13.00	Oct 30	1.19	1.41	$1.30	16.9%	71	0.95	3.3K
$14.00	Nov 6	2.20	2.43	$2.32	9.9%	--	0.90	2.5K
$13.50	Nov 6	1.71	1.96	$1.84	13.6%	5	0.89	972

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 22.3K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.11	0.12	$0.12	8.3%	4.8K	0.31	15.3K
$12.50	Nov 6	0.22	0.24	$0.23	8.7%	2.1K	0.29	4.7K
$13.00	Oct 30	0.01	0.02	$0.02	50.0%	2.0K	0.05	24.0K
$14.00	Nov 6	0.06	0.07	$0.07	14.3%	1.5K	0.10	2.4K
$12.50	Oct 30	0.03	0.04	$0.04	25.0%	1.4K	0.12	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 30	0.02	0.03	$0.03	33.3%	1.2K	0.09	7.8K
$11.50	Oct 30	0.12	0.14	$0.13	15.4%	751	0.35	4.4K
$10.00	Oct 30	0.00	0.01	$0.01	100.0%	411	0.02	3.3K
$12.00	Oct 30	0.40	0.42	$0.41	4.9%	313	0.69	5.1K
$10.50	Oct 30	0.00	0.01	$0.01	100.0%	265	0.02	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 197.6%, max 219.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 30	Dec 11	183.1%	57.4%	219.0%	4.8K	15.3K
$11.50	Oct 30	Dec 11	171.1%	62.8%	172.2%	1.1K	5.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 30	Dec 4	183.1%	61.1%	199.7%	320	5.2K
$11.50	Oct 30	Dec 4	171.1%	57.1%	199.6%	752	4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 0.79, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$10.50	Oct 30	$0.28	$0.22	$0.28	100%	0.79	$10.28
$10.00	$10.50	Nov 20	$0.32	$0.18	$0.32	87%	0.56	$10.32
$12.00	$13.00	Dec 11	$0.34	$0.66	$0.34	53%	1.94	$12.34
$11.00	$11.50	Dec 4	$0.26	$0.24	$0.26	69%	0.92	$11.26
$11.50	$12.00	Nov 20	$0.20	$0.30	$0.20	58%	1.50	$11.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.50	Nov 27	$0.28	$0.22	$0.28	80%	0.79	$13.72
$12.00	$11.50	Oct 30	$0.28	$0.22	$0.28	69%	0.79	$11.72
$11.50	$11.00	Oct 30	$0.10	$0.40	$0.10	35%	4.00	$11.40
$11.50	$11.00	Nov 13	$0.20	$0.30	$0.20	42%	1.50	$11.30
$10.50	$10.00	Dec 4	$0.12	$0.38	$0.12	24%	3.17	$10.38

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 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$14.00	Nov 13	$0.13	$0.13	$0.37	76%	0.35	$13.63
$12.00	$12.50	Nov 6	$0.14	$0.14	$0.36	58%	0.39	$12.14
$13.00	$13.50	Nov 27	$0.10	$0.10	$0.40	69%	0.25	$13.10
$12.00	$12.50	Nov 13	$0.16	$0.16	$0.34	54%	0.47	$12.16
$12.00	$12.50	Nov 20	$0.17	$0.17	$0.33	53%	0.52	$12.17

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	74%	2.85	$10.13
$11.00	$10.00	Dec 11	$0.36	$0.36	$0.64	68%	0.56	$10.64
$11.50	$11.00	Nov 27	$0.32	$0.32	$0.18	57%	1.78	$11.18
$11.50	$11.00	Dec 4	$0.32	$0.32	$0.18	58%	1.78	$11.18
$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. 4 found (avg debit $0.24, cheapest $0.25)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.25	183.1%	75.5%
$11.50	Oct 30	Nov 6	$0.24	171.1%	70.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.25	183.1%	75.5%
$11.50	Oct 30	Nov 6	$0.24	171.1%	70.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 3.93% of stock, avg 11.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$11.50	Oct 30	$0.33	$0.13	$0.46	$11.04	$11.96	3.93%
$12.00	Oct 30	$0.12	$0.41	$0.53	$11.47	$12.53	4.53%
$11.00	Oct 30	$0.76	$0.03	$0.79	$10.21	$11.79	6.75%
$12.50	Oct 30	$0.04	$0.84	$0.88	$11.62	$13.38	7.51%
$11.50	Nov 6	$0.57	$0.37	$0.94	$10.56	$12.44	8.03%
$12.00	Nov 6	$0.37	$0.66	$1.03	$10.97	$13.03	8.80%
$11.00	Nov 6	$0.88	$0.18	$1.06	$9.94	$12.06	9.05%
$11.50	Nov 13	$0.72	$0.50	$1.22	$10.28	$12.72	10.42%
$12.50	Nov 6	$0.23	$1.03	$1.26	$11.24	$13.76	10.76%
$12.00	Nov 13	$0.52	$0.78	$1.30	$10.70	$13.30	11.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 0.43% of stock, avg 5.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.00	$11.00	Oct 30	$0.02	$0.03	$0.05	$10.95	$13.05
$12.50	$11.00	Oct 30	$0.04	$0.03	$0.07	$10.93	$12.57
$13.50	$10.50	Nov 6	$0.07	$0.07	$0.14	$10.36	$13.64
$14.00	$10.50	Nov 6	$0.07	$0.07	$0.14	$10.36	$14.14
$12.00	$11.00	Oct 30	$0.12	$0.03	$0.15	$10.85	$12.15
$13.00	$11.50	Oct 30	$0.02	$0.13	$0.15	$11.35	$13.15
$12.50	$11.50	Oct 30	$0.04	$0.13	$0.17	$11.33	$12.67
$14.00	$10.00	Nov 13	$0.14	$0.07	$0.21	$9.79	$14.21
$13.00	$10.50	Nov 6	$0.15	$0.07	$0.22	$10.28	$13.22
$12.00	$11.50	Oct 30	$0.12	$0.13	$0.25	$11.25	$12.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.08, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/10	13/14	Nov 27	$0.26	$0.24	51%	1.08	$9.74	$13.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 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	54%	2.85
$10.50	$11.00	$11.50	Nov 6	$0.06	$0.44	30%	7.33
$11.50	$12.00	$12.50	Nov 6	$0.06	$0.44	29%	7.33
$12.00	$12.50	$13.00	Oct 30	$0.06	$0.44	26%	7.33
$12.00	$12.50	$13.00	Nov 6	$0.06	$0.44	22%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 30	$0.15	$0.35	54%	2.33
$11.00	$11.50	$12.00	Oct 30	$0.18	$0.32	59%	1.78
$10.50	$11.00	$11.50	Oct 30	$0.08	$0.42	33%	5.25
$11.50	$12.00	$12.50	Nov 20	$0.05	$0.45	21%	9.00
$10.50	$11.00	$11.50	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. 52 found (best net $-0.21, 44 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	-$0.17	$0.33
$12.00	$13.00	1:2	Dec 11	-$0.21	$0.79
$11.00	$11.50	1:2	Nov 6	-$0.26	$0.24
$11.50	$12.00	1:2	Nov 6	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.50	1:2	Nov 6	-$0.08	$0.42
$13.00	$12.50	1:2	Oct 30	-$0.38	$0.12
$11.50	$11.00	1:2	Dec 4	-$0.08	$0.42
$11.50	$11.00	1:2	Nov 13	-$0.10	$0.40
$12.50	$12.00	1:2	Nov 6	-$0.29	$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 6.66%, avg 2.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.00	Dec 11	$0.78	0.53	2.5%	6.66%	9.14%	3	5
$12.00	Dec 4	$0.73	0.49	2.5%	6.23%	8.71%	30	345
$12.50	Dec 4	$0.54	0.40	6.8%	4.61%	11.36%	2	49
$14.00	Dec 4	$0.26	0.26	19.6%	2.22%	21.78%	3	272
$13.00	Dec 11	$0.35	0.38	11.0%	2.99%	14.01%	1	--
$13.00	Dec 4	$0.41	0.33	11.0%	3.50%	14.52%	--	90
$13.50	Dec 4	$0.33	0.28	15.3%	2.82%	18.10%	--	99
$12.00	Nov 27	$0.65	0.47	2.5%	5.55%	8.03%	131	558
$12.50	Nov 27	$0.47	0.39	6.8%	4.01%	10.76%	3	421
$13.00	Nov 27	$0.35	0.31	11.0%	2.99%	14.01%	6	675

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 22,790

Total Puts 5,562

Put/Call Ratio 0.24

Net Difference 17,228

Prior's Put/Call Breakdown

Total Calls 8,573

Total Puts 1,408

Put/Call Ratio 0.16

Net Difference 7,165

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