RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$11.90 +3.93%

(10/30 09:45) ◀

Friday, October 30, 2026 (9:50am)

▶ (10/30 09:55)

◀ 10/30 09:50 ▶

Option Volume

Detail

ℹ

Current (10/30 9:50am) 34,113

Calls: 27,593 (81%)

Puts: 6,520 (19%)

Prior (09/11) 12,554

Calls: 10,616 (85%)

Puts: 1,938 (15%)

Current vs Prior +171.73%

Calls: +159.92% (Calls)

Puts: +236.43% (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 -68.49%

Calls: -66.14%

Puts: -75.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 9:50am) $1.61M

Calls: $1.25M (78%)

Puts: $361.8K (22%)

Prior (09/11) $475.4K

Calls: $417.5K (88%)

Puts: $57.9K (12%)

Current vs Prior +239.51%

Calls: +199.97%

Puts: +524.45%

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 -80.43%

Calls: -78.83%

Puts: -84.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:50am) 0.24

Prior (09/11) 0.18

Current vs Prior +29.44%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -35.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 9:50am) 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 6.47% | 10.76%14.62% | 18.66%

Prior 13.58% | 15.29%17.76% | 20.41%

Current vs Prior -52.35% | -29.63%-17.68% | -8.60%

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

Current vs 7-Day Avg -37.41% | -14.02%+9.28% | +3.55%

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

Current vs 7-Day Eod -52.35% | -29.63%-24.24% | -8.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.42% | 8.93%

Calls: 6.12% | 6.76%

Puts: 10.71% | 11.11%

Prior 3.18% | 8.96%

Calls: 3.95% | 9.41%

Puts: 2.41% | 8.51%

Current vs Prior +164.78% | -0.33%

Prior 7-Day Avg 7.92% | 12.79%

Calls: 6.89% | 11.04%

Puts: 8.96% | 14.55%

Current vs 7-Day Avg +6.26% | -30.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.25M) vs puts ($361.8K). Massive premium surge with dollar volume up 240% vs prior. Unusually high activity with volume up 172% vs prior - elevated interest. Extreme bullish P/C ratio of 0.24 - heavy call buying (27,593 calls vs 6,520 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
09:50	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 18 of results (avg 7.9%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 30	0.47	0.50	$0.49	6.1%	1.2K	0.78	5.0K
$11.50	Nov 20	0.94	1.00	$0.97	6.2%	39	0.63	1.2K
$11.50	Nov 6	0.71	0.76	$0.74	6.8%	460	0.65	1.5K
$12.00	Nov 6	0.43	0.47	$0.45	8.9%	687	0.49	2.0K
$12.00	Nov 20	0.70	0.77	$0.74	9.5%	648	0.52	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Nov 20	1.43	1.50	$1.47	4.8%	212	0.67	5.2K
$12.50	Nov 20	1.07	1.14	$1.11	6.3%	30	0.58	693
$12.00	Dec 4	0.88	0.94	$0.91	6.6%	7	0.48	80
$12.00	Nov 13	0.64	0.69	$0.67	7.5%	24	0.49	393
$13.00	Nov 27	1.44	1.56	$1.50	8.0%	--	0.66	275

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 42 found (avg $0.52, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 30	0.05	0.06	$0.06	16.7%	1.5K	0.18	8.3K
$12.00	Oct 30	0.18	0.20	$0.19	10.5%	5.4K	0.45	15.3K
$11.50	Oct 30	0.47	0.50	$0.49	6.1%	1.2K	0.78	5.0K
$13.00	Nov 6	0.16	0.19	$0.18	16.7%	677	0.23	4.8K
$12.50	Nov 6	0.26	0.30	$0.28	14.3%	2.1K	0.34	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 30	0.07	0.08	$0.08	12.5%	904	0.22	4.4K
$12.00	Oct 30	0.26	0.29	$0.28	10.7%	364	0.55	5.1K
$12.50	Oct 30	0.61	0.67	$0.64	9.4%	161	0.83	2.2K
$11.50	Nov 6	0.27	0.32	$0.30	16.7%	149	0.35	674
$12.00	Nov 6	0.51	0.57	$0.54	11.1%	68	0.51	710

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 30	1.81	1.99	$1.90	9.5%	381	0.99	1.0K
$10.50	Oct 30	1.09	1.53	$1.31	33.6%	45	0.98	658
$10.00	Nov 6	1.62	2.00	$1.81	21.0%	50	0.94	186
$11.00	Oct 30	0.81	0.98	$0.90	18.9%	152	0.92	1.2K
$10.00	Nov 13	1.63	2.76	$2.19	51.6%	--	0.92	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 30	1.51	1.79	$1.65	17.0%	39	1.00	2.0K
$14.00	Oct 30	2.00	2.27	$2.13	12.7%	116	1.00	3.3K
$13.00	Oct 30	1.02	1.41	$1.21	32.2%	71	0.94	3.3K
$14.00	Nov 6	2.04	2.29	$2.17	11.5%	11	0.90	2.5K
$13.50	Nov 6	1.60	1.90	$1.75	17.1%	6	0.85	972

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 26.0K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.18	0.20	$0.19	10.5%	5.4K	0.45	15.3K
$14.00	Nov 6	0.05	0.08	$0.07	42.9%	2.5K	0.10	2.4K
$12.50	Nov 6	0.26	0.30	$0.28	14.3%	2.1K	0.34	4.7K
$13.00	Oct 30	0.01	0.02	$0.02	50.0%	2.1K	0.06	24.0K
$12.50	Oct 30	0.05	0.06	$0.06	16.7%	1.5K	0.18	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%	1.3K	0.08	7.8K
$11.50	Oct 30	0.07	0.08	$0.08	12.5%	904	0.22	4.4K
$10.00	Oct 30	0.00	0.01	$0.01	100.0%	413	0.01	3.3K
$12.00	Oct 30	0.26	0.29	$0.28	10.7%	364	0.55	5.1K
$10.50	Oct 30	0.00	0.01	$0.01	100.0%	286	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. 6 strikes (avg 197.5%, max 212.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 30	Dec 4	185.2%	62.1%	198.3%	1.5K	8.3K
$11.50	Oct 30	Dec 11	177.6%	60.7%	192.5%	1.2K	5.0K
$12.00	Oct 30	Dec 11	178.6%	62.7%	184.9%	5.4K	15.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 30	Dec 11	185.2%	59.3%	212.1%	162	2.2K
$11.50	Oct 30	Dec 4	177.6%	57.7%	207.7%	905	4.6K
$12.00	Oct 30	Dec 4	178.6%	61.6%	189.8%	371	5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 1.00, avg 1.60)

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	90%	1.00	$10.25
$10.50	$11.00	Nov 6	$0.28	$0.22	$0.28	89%	0.79	$10.78
$11.00	$11.50	Nov 13	$0.21	$0.29	$0.21	75%	1.38	$11.21
$11.00	$11.50	Nov 20	$0.25	$0.25	$0.25	73%	1.00	$11.25
$11.00	$11.50	Nov 6	$0.29	$0.21	$0.29	80%	0.72	$11.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$11.00	Nov 13	$0.16	$0.34	$0.16	37%	2.13	$11.34
$12.00	$11.50	Oct 30	$0.20	$0.30	$0.20	55%	1.50	$11.80
$12.00	$11.50	Nov 13	$0.24	$0.26	$0.24	49%	1.08	$11.76
$12.00	$11.50	Nov 20	$0.24	$0.26	$0.24	48%	1.08	$11.76
$12.00	$11.50	Nov 6	$0.24	$0.26	$0.24	51%	1.08	$11.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 0.52, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$12.50	Oct 30	$0.13	$0.13	$0.37	55%	0.35	$12.13
$12.50	$13.00	Nov 27	$0.16	$0.16	$0.34	57%	0.47	$12.66
$12.00	$12.50	Nov 6	$0.17	$0.17	$0.33	51%	0.52	$12.17
$12.50	$13.00	Nov 6	$0.10	$0.10	$0.40	66%	0.25	$12.60
$12.50	$13.00	Nov 13	$0.13	$0.13	$0.37	60%	0.35	$12.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.00	Dec 11	$0.34	$0.34	$0.66	68%	0.52	$10.66
$11.50	$11.00	Nov 27	$0.27	$0.27	$0.23	61%	1.17	$11.23
$11.50	$11.00	Dec 4	$0.27	$0.27	$0.23	61%	1.17	$11.23
$10.50	$10.00	Nov 13	$0.12	$0.12	$0.38	82%	0.32	$10.38
$11.50	$11.00	Nov 20	$0.21	$0.21	$0.29	62%	0.72	$11.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.26, cheapest $0.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.26	178.6%	73.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.26	178.6%	73.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 3.95% of stock, avg 11.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 30	$0.19	$0.28	$0.47	$11.53	$12.47	3.95%
$11.50	Oct 30	$0.49	$0.08	$0.57	$10.93	$12.07	4.79%
$12.50	Oct 30	$0.06	$0.64	$0.70	$11.80	$13.20	5.88%
$11.00	Oct 30	$0.90	$0.03	$0.93	$10.07	$11.93	7.82%
$12.00	Nov 6	$0.45	$0.54	$0.99	$11.01	$12.99	8.32%
$11.50	Nov 6	$0.74	$0.30	$1.04	$10.46	$12.54	8.74%
$12.50	Nov 6	$0.28	$0.87	$1.15	$11.35	$13.65	9.66%
$11.00	Nov 6	$1.03	$0.14	$1.17	$9.83	$12.17	9.83%
$13.00	Oct 30	$0.02	$1.21	$1.23	$11.77	$14.23	10.34%
$12.00	Nov 13	$0.61	$0.67	$1.28	$10.72	$13.28	10.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 0.42% of stock, avg 5.93%)

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	$0.06	$0.03	$0.09	$10.91	$12.59
$13.00	$11.50	Oct 30	$0.02	$0.08	$0.10	$11.40	$13.10
$14.00	$10.50	Nov 6	$0.07	$0.07	$0.14	$10.36	$14.14
$12.50	$11.50	Oct 30	$0.06	$0.08	$0.14	$11.36	$12.64
$13.50	$10.50	Nov 6	$0.11	$0.07	$0.18	$10.32	$13.68
$14.00	$10.00	Nov 13	$0.15	$0.06	$0.21	$9.79	$14.21
$14.00	$11.00	Nov 6	$0.07	$0.14	$0.21	$10.79	$14.21
$13.50	$11.00	Nov 6	$0.11	$0.14	$0.25	$10.75	$13.75
$13.00	$10.50	Nov 6	$0.18	$0.07	$0.25	$10.25	$13.25

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
11/12	12/13	Nov 6	$0.26	$0.24	31%	1.08	$11.24	$12.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 2.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Oct 30	$0.11	$0.39	47%	3.55
$11.50	$12.00	$12.50	Oct 30	$0.17	$0.33	60%	1.94
$12.00	$12.50	$13.00	Oct 30	$0.09	$0.41	39%	4.56
$12.00	$12.50	$13.00	Nov 6	$0.07	$0.43	25%	6.14
$12.50	$13.00	$13.50	Nov 13	$0.05	$0.45	17%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 30	$0.16	$0.34	61%	2.13
$11.00	$11.50	$12.00	Nov 6	$0.08	$0.42	31%	5.25
$11.00	$11.50	$12.00	Oct 30	$0.15	$0.35	47%	2.33
$11.50	$12.00	$12.50	Nov 6	$0.09	$0.41	31%	4.56
$12.00	$12.50	$13.00	Nov 27	$0.05	$0.45	17%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-0.07, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$11.50	1:2	Oct 30	-$0.08	$0.42
$10.00	$11.00	1:2	Nov 27	-$0.51	$0.49
$12.00	$13.00	1:2	Dec 11	-$0.17	$0.83
$11.50	$12.00	1:2	Nov 6	-$0.16	$0.34
$12.00	$12.50	1:2	Nov 6	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.50	1:2	Oct 30	-$0.07	$0.43
$13.50	$12.50	1:2	Dec 4	-$0.37	$0.63
$12.00	$11.50	1:2	Nov 6	-$0.06	$0.44
$11.50	$11.00	1:2	Nov 27	-$0.05	$0.45
$12.50	$12.00	1:2	Nov 6	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 5.29%, avg 3.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.50	Dec 4	$0.63	0.44	5.0%	5.29%	10.34%	7	49
$13.00	Dec 4	$0.48	0.36	9.2%	4.03%	13.28%	--	90
$12.00	Dec 4	$0.81	0.52	0.8%	6.81%	7.65%	30	345
$13.50	Dec 4	$0.37	0.30	13.4%	3.11%	16.55%	--	99
$14.00	Dec 4	$0.28	0.27	17.6%	2.35%	20.00%	3	272
$12.00	Dec 11	$0.78	0.51	0.8%	6.55%	7.39%	3	5
$12.50	Nov 27	$0.55	0.43	5.0%	4.62%	9.66%	3	421
$13.00	Nov 27	$0.41	0.34	9.2%	3.45%	12.69%	10	675
$12.00	Nov 27	$0.73	0.51	0.8%	6.13%	6.97%	215	558
$12.50	Nov 20	$0.52	0.42	5.0%	4.37%	9.41%	43	3.1K

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 27,593

Total Puts 6,520

Put/Call Ratio 0.24

Net Difference 21,073

Prior's Put/Call Breakdown

Total Calls 10,616

Total Puts 1,938

Put/Call Ratio 0.18

Net Difference 8,678

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