RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$11.95 +4.37%

(10/30 09:50) ◀

Friday, October 30, 2026 (9:55am)

▶ (10/30 10:00)

◀ 10/30 09:55 ▶

Option Volume

Detail

ℹ

Current (10/30 9:55am) 41,484

Calls: 32,924 (79%)

Puts: 8,560 (21%)

Prior (09/11) 17,093

Calls: 14,580 (85%)

Puts: 2,513 (15%)

Current vs Prior +142.70%

Calls: +125.82% (Calls)

Puts: +240.63% (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 -61.69%

Calls: -59.60%

Puts: -68.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 9:55am) $1.94M

Calls: $1.49M (77%)

Puts: $447.1K (23%)

Prior (09/11) $888.9K

Calls: $785.3K (88%)

Puts: $103.6K (12%)

Current vs Prior +118.10%

Calls: +89.93%

Puts: +331.68%

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 -76.50%

Calls: -74.79%

Puts: -80.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:55am) 0.26

Prior (09/11) 0.17

Current vs Prior +50.84%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -28.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 9:55am) 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% | 10.46%14.73% | 18.74%

Prior 13.58% | 15.29%17.76% | 20.41%

Current vs Prior -51.93% | -31.57%-17.08% | -8.16%

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

Current vs 7-Day Avg -36.86% | -16.39%+10.07% | +4.05%

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

Current vs 7-Day Eod -51.93% | -31.57%-23.69% | -7.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.46% | 10.56%

Calls: 9.80% | 9.59%

Puts: 11.11% | 11.54%

Prior 3.18% | 8.96%

Calls: 3.95% | 9.41%

Puts: 2.41% | 8.51%

Current vs Prior +228.93% | +17.86%

Prior 7-Day Avg 7.92% | 12.79%

Calls: 6.89% | 11.04%

Puts: 8.96% | 14.55%

Current vs 7-Day Avg +32.00% | -17.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.49M) vs puts ($447.1K). Massive premium surge with dollar volume up 118% vs prior. Unusually high activity with volume up 143% vs prior - elevated interest. Extreme bullish P/C ratio of 0.26 - heavy call buying (32,924 calls vs 8,560 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
09:55	BULLISH	BULLISH	BULLISH
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 37 of results (avg 8.1%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 20	0.73	0.77	$0.75	5.3%	682	0.52	4.7K
$13.00	Nov 6	0.17	0.18	$0.18	5.6%	944	0.24	4.8K
$11.50	Nov 27	1.02	1.08	$1.05	5.7%	134	0.62	487
$11.50	Nov 20	0.94	1.01	$0.98	7.1%	45	0.63	1.2K
$12.00	Dec 4	0.86	0.93	$0.90	7.8%	30	0.53	345

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Nov 20	1.41	1.47	$1.44	4.2%	212	0.66	5.2K
$12.50	Dec 4	1.17	1.24	$1.21	5.8%	--	0.56	96
$13.00	Nov 27	1.45	1.54	$1.50	6.0%	--	0.65	275
$12.50	Nov 27	1.10	1.17	$1.14	6.1%	--	0.57	404
$12.00	Nov 20	0.75	0.80	$0.78	6.4%	528	0.48	4.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.54, 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%	2.0K	0.18	8.3K
$12.00	Oct 30	0.19	0.21	$0.20	10.0%	7.9K	0.46	15.3K
$11.50	Oct 30	0.48	0.53	$0.51	9.8%	1.3K	0.79	5.0K
$13.00	Nov 6	0.17	0.18	$0.18	5.6%	944	0.24	4.8K
$12.50	Nov 6	0.28	0.31	$0.30	10.0%	2.3K	0.36	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.25	0.28	$0.27	11.1%	539	0.54	5.1K
$12.50	Oct 30	0.60	0.65	$0.63	7.9%	173	0.83	2.2K
$11.50	Nov 6	0.26	0.30	$0.28	14.3%	181	0.34	674
$11.00	Nov 13	0.22	0.25	$0.24	12.5%	24	0.24	452
$12.00	Nov 6	0.49	0.55	$0.52	11.5%	74	0.50	710

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	1.82	1.98	$1.90	8.4%	391	0.99	1.0K
$10.50	Oct 30	1.09	1.61	$1.35	38.5%	45	0.98	658
$10.00	Nov 6	1.63	2.10	$1.87	25.1%	56	0.97	186
$11.00	Oct 30	0.89	1.05	$0.97	16.5%	168	0.94	1.2K
$10.50	Nov 6	1.32	1.67	$1.50	23.3%	1	0.93	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 30	1.48	1.62	$1.55	9.0%	47	1.00	2.0K
$14.00	Oct 30	2.00	2.17	$2.09	8.1%	122	1.00	3.3K
$13.00	Oct 30	1.01	1.20	$1.11	17.1%	271	0.94	3.3K
$14.00	Nov 6	2.02	2.24	$2.13	10.3%	11	0.90	2.5K
$13.50	Nov 6	1.56	1.90	$1.73	19.7%	7	0.84	972

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 32.6K, top 7.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.19	0.21	$0.20	10.0%	7.9K	0.46	15.3K
$14.00	Nov 6	0.06	0.08	$0.07	28.6%	2.6K	0.11	2.4K
$12.50	Nov 6	0.28	0.31	$0.30	10.0%	2.3K	0.36	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%	2.0K	0.18	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 30	0.01	0.02	$0.02	50.0%	1.7K	0.06	7.8K
$11.50	Oct 30	0.06	0.08	$0.07	28.6%	1.0K	0.21	4.4K
$12.00	Oct 30	0.25	0.28	$0.27	11.1%	539	0.54	5.1K
$12.00	Nov 20	0.75	0.80	$0.78	6.4%	528	0.48	4.5K
$11.00	Nov 20	0.29	0.33	$0.31	12.9%	467	0.27	2.4K

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 200.0%, max 213.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Oct 30	Dec 11	177.0%	57.5%	208.0%	1.3K	5.0K
$12.50	Oct 30	Dec 4	183.2%	62.3%	194.2%	2.0K	8.3K
$12.00	Oct 30	Dec 11	178.3%	65.4%	172.7%	7.9K	15.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 30	Dec 11	183.2%	58.4%	213.8%	174	2.2K
$11.50	Oct 30	Dec 11	177.0%	57.5%	208.0%	1.0K	4.4K
$12.00	Oct 30	Dec 4	178.3%	58.7%	203.6%	547	5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 1.08, avg 1.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$11.50	Nov 20	$0.24	$0.26	$0.24	74%	1.08	$11.24
$12.00	$13.00	Dec 11	$0.35	$0.65	$0.35	53%	1.86	$12.35
$11.00	$11.50	Nov 13	$0.28	$0.22	$0.28	76%	0.79	$11.28
$11.00	$11.50	Nov 27	$0.27	$0.23	$0.27	72%	0.85	$11.27
$11.50	$12.00	Dec 4	$0.22	$0.28	$0.22	62%	1.27	$11.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Nov 27	$0.33	$0.17	$0.33	71%	0.52	$13.17
$12.00	$11.50	Oct 30	$0.20	$0.30	$0.20	54%	1.50	$11.80
$11.50	$11.00	Nov 13	$0.17	$0.33	$0.17	36%	1.94	$11.33
$11.00	$10.50	Nov 20	$0.13	$0.37	$0.13	27%	2.85	$10.87
$12.50	$12.00	Nov 6	$0.33	$0.17	$0.33	65%	0.52	$12.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 1.27, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$12.50	Oct 30	$0.14	$0.14	$0.36	54%	0.39	$12.14
$12.50	$13.00	Nov 6	$0.12	$0.12	$0.38	64%	0.32	$12.62
$12.00	$12.50	Nov 6	$0.18	$0.18	$0.32	50%	0.56	$12.18
$12.00	$12.50	Nov 20	$0.20	$0.20	$0.30	48%	0.67	$12.20
$13.00	$13.50	Nov 27	$0.12	$0.12	$0.38	65%	0.32	$13.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$11.00	Dec 4	$0.28	$0.28	$0.22	62%	1.27	$11.22
$11.00	$10.00	Dec 11	$0.29	$0.29	$0.71	69%	0.41	$10.71
$10.50	$10.00	Nov 13	$0.12	$0.12	$0.38	83%	0.32	$10.38
$11.50	$11.00	Nov 20	$0.20	$0.20	$0.30	63%	0.67	$11.30
$11.50	$11.00	Nov 27	$0.20	$0.20	$0.30	62%	0.67	$11.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.27, cheapest $0.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.28	178.3%	74.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.25	178.3%	74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 3.93% of stock, avg 11.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 30	$0.20	$0.27	$0.47	$11.53	$12.47	3.93%
$11.50	Oct 30	$0.51	$0.07	$0.58	$10.92	$12.08	4.85%
$12.50	Oct 30	$0.06	$0.63	$0.69	$11.81	$13.19	5.77%
$11.00	Oct 30	$0.97	$0.02	$0.99	$10.01	$11.99	8.28%
$12.00	Nov 6	$0.48	$0.52	$1.00	$11.00	$13.00	8.37%
$11.50	Nov 6	$0.73	$0.28	$1.01	$10.49	$12.51	8.45%
$13.00	Oct 30	$0.02	$1.11	$1.13	$11.87	$14.13	9.46%
$12.50	Nov 6	$0.30	$0.85	$1.15	$11.35	$13.65	9.62%
$11.00	Nov 6	$1.06	$0.13	$1.19	$9.81	$12.19	9.96%
$11.50	Nov 13	$0.88	$0.41	$1.29	$10.21	$12.79	10.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.33% of stock, avg 6.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.00	$11.00	Oct 30	$0.02	$0.02	$0.04	$10.96	$13.04
$12.50	$11.00	Oct 30	$0.06	$0.02	$0.08	$10.92	$12.58
$13.00	$11.50	Oct 30	$0.02	$0.07	$0.09	$11.41	$13.09
$14.00	$10.50	Nov 6	$0.07	$0.04	$0.11	$10.39	$14.11
$12.50	$11.50	Oct 30	$0.06	$0.07	$0.13	$11.37	$12.63
$13.50	$10.50	Nov 6	$0.11	$0.04	$0.15	$10.35	$13.65
$14.00	$11.00	Nov 6	$0.07	$0.13	$0.20	$10.80	$14.20
$13.50	$11.00	Nov 6	$0.11	$0.13	$0.24	$10.76	$13.74
$14.00	$10.00	Nov 13	$0.17	$0.06	$0.23	$9.77	$14.23
$13.00	$10.50	Nov 6	$0.18	$0.04	$0.22	$10.28	$13.22

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 2.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 30	$0.17	$0.33	61%	1.94
$12.00	$12.50	$13.00	Oct 30	$0.10	$0.40	40%	4.00
$11.50	$12.00	$12.50	Nov 6	$0.07	$0.43	31%	6.14
$12.00	$12.50	$13.00	Nov 6	$0.06	$0.44	27%	7.33
$11.00	$11.50	$12.00	Nov 6	$0.08	$0.42	31%	5.25

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
$12.00	$12.50	$13.00	Nov 6	$0.05	$0.45	27%	9.00
$10.50	$11.00	$11.50	Nov 6	$0.06	$0.44	26%	7.33
$12.00	$12.50	$13.00	Nov 13	$0.05	$0.45	21%	9.00
$11.00	$11.50	$12.00	Oct 30	$0.15	$0.35	48%	2.33

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 $-0.13, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$11.00	1:2	Nov 13	-$0.13	$0.87
$11.00	$11.50	1:2	Oct 30	-$0.05	$0.45
$10.00	$11.00	1:2	Nov 27	-$0.55	$0.45
$12.00	$13.00	1:2	Dec 11	-$0.31	$0.69
$12.00	$12.50	1:2	Nov 6	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.50	1:2	Oct 30	-$0.15	$0.35
$12.50	$11.50	1:2	Dec 11	-$0.17	$0.83
$13.50	$12.50	1:2	Dec 4	-$0.48	$0.52
$12.50	$12.00	1:2	Nov 6	-$0.19	$0.31
$11.50	$11.00	1:2	Nov 13	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 5.02%, avg 3.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Dec 11	$0.60	0.37	8.8%	5.02%	13.81%	1	--
$12.00	Dec 11	$0.92	0.53	0.4%	7.70%	8.12%	4	5
$12.50	Dec 4	$0.66	0.45	4.6%	5.52%	10.13%	7	49
$13.00	Dec 4	$0.51	0.37	8.8%	4.27%	13.05%	--	90
$12.00	Dec 4	$0.86	0.53	0.4%	7.20%	7.62%	30	345
$14.00	Dec 4	$0.30	0.28	17.1%	2.51%	19.67%	3	272
$13.50	Dec 4	$0.39	0.31	13.0%	3.26%	16.23%	--	99
$12.50	Nov 27	$0.58	0.43	4.6%	4.85%	9.46%	4	421
$13.00	Nov 27	$0.44	0.35	8.8%	3.68%	12.47%	10	675
$12.00	Nov 27	$0.77	0.52	0.4%	6.44%	6.86%	226	558

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 32,924

Total Puts 8,560

Put/Call Ratio 0.26

Net Difference 24,364

Prior's Put/Call Breakdown

Total Calls 14,580

Total Puts 2,513

Put/Call Ratio 0.17

Net Difference 12,067

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