RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$11.99 +4.67%

(10/30 09:55) ◀

Friday, October 30, 2026 (10:00am)

▶ (10/30 10:05)

◀ 10/30 10:00 ▶

Option Volume

Detail

ℹ

Current (10/30 10:00am) 46,177

Calls: 37,014 (80%)

Puts: 9,163 (20%)

Prior (09/11) 17,093

Calls: 14,580 (85%)

Puts: 2,513 (15%)

Current vs Prior +170.15%

Calls: +153.87% (Calls)

Puts: +264.62% (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 -57.35%

Calls: -54.58%

Puts: -65.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:00am) $2.21M

Calls: $1.70M (77%)

Puts: $510.5K (23%)

Prior (09/11) $888.9K

Calls: $785.3K (88%)

Puts: $103.6K (12%)

Current vs Prior +148.32%

Calls: +116.07%

Puts: +392.84%

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 -73.24%

Calls: -71.32%

Puts: -78.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:00am) 0.25

Prior (09/11) 0.17

Current vs Prior +43.63%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -32.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:00am) 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 6.59% | 10.43%14.43% | 18.60%

Prior 13.58% | 15.29%17.76% | 20.41%

Current vs Prior -51.47% | -31.80%-18.77% | -8.87%

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

Current vs 7-Day Avg -36.27% | -16.66%+7.83% | +3.24%

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

Current vs 7-Day Eod -51.47% | -31.80%-25.24% | -8.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.97% | 7.37%

Calls: 5.45% | 6.58%

Puts: 12.50% | 8.16%

Prior 3.18% | 8.96%

Calls: 3.95% | 9.41%

Puts: 2.41% | 8.51%

Current vs Prior +182.08% | -17.75%

Prior 7-Day Avg 7.92% | 12.79%

Calls: 6.89% | 11.04%

Puts: 8.96% | 14.55%

Current vs 7-Day Avg +13.20% | -42.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.70M) vs puts ($510.5K). Massive premium surge with dollar volume up 148% vs prior. Unusually high activity with volume up 170% vs prior - elevated interest. Extreme bullish P/C ratio of 0.25 - heavy call buying (37,014 calls vs 9,163 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
10:00	BULLISH	BULLISH	BULLISH
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 31 of results (avg 7.3%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.21	0.22	$0.22	4.5%	9.3K	0.49	15.3K
$12.00	Nov 20	0.74	0.78	$0.76	5.3%	721	0.53	4.7K
$11.50	Oct 30	0.53	0.56	$0.55	5.5%	1.4K	0.82	5.0K
$11.50	Nov 27	1.05	1.11	$1.08	5.6%	139	0.63	487
$11.50	Dec 4	1.13	1.20	$1.17	6.0%	16	0.62	481

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Dec 4	1.87	1.95	$1.91	4.2%	--	0.68	29
$13.00	Nov 20	1.38	1.44	$1.41	4.3%	212	0.66	5.2K
$13.00	Nov 27	1.43	1.50	$1.47	4.8%	--	0.64	275
$12.50	Dec 4	1.15	1.22	$1.19	5.9%	--	0.55	96
$12.50	Nov 6	0.78	0.83	$0.81	6.2%	68	0.64	811

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.52, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.21	0.22	$0.22	4.5%	9.3K	0.49	15.3K
$11.50	Oct 30	0.53	0.56	$0.55	5.5%	1.4K	0.82	5.0K
$14.00	Nov 6	0.06	0.07	$0.07	14.3%	2.6K	0.10	2.4K
$13.50	Nov 6	0.10	0.12	$0.11	18.2%	589	0.16	1.6K
$12.50	Nov 6	0.28	0.32	$0.30	13.3%	2.4K	0.36	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 30	0.05	0.06	$0.06	16.7%	1.2K	0.18	4.4K
$12.00	Oct 30	0.22	0.25	$0.24	12.5%	554	0.51	5.1K
$11.00	Nov 6	0.11	0.13	$0.12	16.7%	296	0.18	1.8K
$12.50	Oct 30	0.56	0.60	$0.58	6.9%	182	0.81	2.2K
$11.50	Nov 6	0.24	0.28	$0.26	15.4%	186	0.32	674

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 30	1.93	2.14	$2.04	10.3%	401	1.00	1.0K
$10.50	Oct 30	1.09	1.64	$1.37	40.1%	45	1.00	658
$10.00	Nov 6	1.63	2.18	$1.91	28.8%	56	0.97	186
$11.00	Oct 30	0.93	1.10	$1.02	16.7%	184	0.94	1.2K
$10.00	Nov 13	1.63	2.76	$2.19	51.6%	--	0.93	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 30	1.93	2.13	$2.03	9.9%	122	0.98	3.3K
$13.50	Oct 30	1.44	1.58	$1.51	9.3%	51	0.98	2.0K
$13.00	Oct 30	0.95	1.10	$1.02	14.7%	280	0.94	3.3K
$14.00	Nov 6	1.94	2.17	$2.05	11.2%	23	0.89	2.5K
$13.50	Nov 6	1.47	1.90	$1.69	25.4%	9	0.84	972

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 36.5K, top 9.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.21	0.22	$0.22	4.5%	9.3K	0.49	15.3K
$12.50	Oct 30	0.05	0.07	$0.06	33.3%	2.9K	0.19	8.3K
$14.00	Nov 6	0.06	0.07	$0.07	14.3%	2.6K	0.10	2.4K
$12.50	Nov 6	0.28	0.32	$0.30	13.3%	2.4K	0.36	4.7K
$13.00	Oct 30	0.01	0.02	$0.02	50.0%	2.2K	0.06	24.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 30	0.01	0.02	$0.02	50.0%	1.8K	0.06	7.8K
$11.50	Oct 30	0.05	0.06	$0.06	16.7%	1.2K	0.18	4.4K
$12.00	Oct 30	0.22	0.25	$0.24	12.5%	554	0.51	5.1K
$12.00	Nov 20	0.72	0.77	$0.75	6.7%	528	0.47	4.5K
$11.00	Nov 20	0.29	0.32	$0.31	9.7%	475	0.26	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 192.7%, max 205.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Oct 30	Dec 11	169.9%	57.1%	197.4%	1.4K	5.0K
$12.50	Oct 30	Dec 4	181.6%	63.1%	188.0%	2.9K	8.3K
$12.00	Oct 30	Dec 11	176.3%	66.0%	167.0%	9.3K	15.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 30	Dec 11	181.6%	59.5%	205.1%	183	2.2K
$12.00	Oct 30	Dec 4	176.3%	58.6%	201.1%	562	5.2K
$11.50	Oct 30	Dec 11	169.9%	57.1%	197.4%	1.2K	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 0.54, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$11.00	Nov 27	$0.65	$0.35	$0.65	84%	0.54	$10.65
$10.00	$10.50	Dec 4	$0.33	$0.17	$0.33	86%	0.52	$10.33
$12.00	$13.00	Dec 11	$0.36	$0.64	$0.36	53%	1.78	$12.36
$11.00	$11.50	Nov 13	$0.29	$0.21	$0.29	77%	0.72	$11.29
$11.50	$12.00	Nov 20	$0.22	$0.28	$0.22	64%	1.27	$11.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$11.00	Dec 11	$0.18	$0.32	$0.18	39%	1.78	$11.32
$10.50	$10.00	Dec 4	$0.10	$0.40	$0.10	20%	4.00	$10.40
$12.50	$12.00	Nov 6	$0.32	$0.18	$0.32	64%	0.56	$12.18
$12.00	$11.50	Oct 30	$0.18	$0.32	$0.18	51%	1.78	$11.82
$11.50	$11.00	Nov 6	$0.14	$0.36	$0.14	32%	2.57	$11.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 1.17, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$12.50	Oct 30	$0.16	$0.16	$0.34	51%	0.47	$12.16
$12.50	$13.00	Nov 6	$0.12	$0.12	$0.38	64%	0.32	$12.62
$12.00	$12.50	Nov 6	$0.19	$0.19	$0.31	49%	0.61	$12.19
$12.50	$13.00	Nov 13	$0.14	$0.14	$0.36	59%	0.39	$12.64
$13.00	$13.50	Nov 20	$0.11	$0.11	$0.39	66%	0.28	$13.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$11.00	Dec 4	$0.27	$0.27	$0.23	62%	1.17	$11.23
$11.00	$10.00	Dec 11	$0.30	$0.30	$0.70	69%	0.43	$10.70
$10.50	$10.00	Nov 13	$0.11	$0.11	$0.39	83%	0.28	$10.39
$11.00	$10.50	Nov 20	$0.14	$0.14	$0.36	74%	0.39	$10.86
$11.50	$11.00	Nov 27	$0.20	$0.20	$0.30	63%	0.67	$11.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.26, cheapest $0.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.27	176.3%	72.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.25	176.3%	72.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 3.84% of stock, avg 11.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 30	$0.22	$0.24	$0.46	$11.54	$12.46	3.84%
$11.50	Oct 30	$0.55	$0.06	$0.61	$10.89	$12.11	5.09%
$12.50	Oct 30	$0.06	$0.58	$0.64	$11.86	$13.14	5.34%
$12.00	Nov 6	$0.49	$0.49	$0.98	$11.02	$12.98	8.17%
$11.50	Nov 6	$0.76	$0.26	$1.02	$10.48	$12.52	8.51%
$11.00	Oct 30	$1.02	$0.02	$1.04	$9.96	$12.04	8.67%
$13.00	Oct 30	$0.02	$1.02	$1.04	$11.96	$14.04	8.67%
$12.50	Nov 6	$0.30	$0.81	$1.11	$11.39	$13.61	9.26%
$11.00	Nov 6	$1.10	$0.12	$1.22	$9.78	$12.22	10.18%
$11.50	Nov 13	$0.89	$0.38	$1.27	$10.23	$12.77	10.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.33% of stock, avg 5.97%)

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
$13.00	$11.50	Oct 30	$0.02	$0.06	$0.08	$11.42	$13.08
$12.50	$11.00	Oct 30	$0.06	$0.02	$0.08	$10.92	$12.58
$14.00	$10.50	Nov 6	$0.07	$0.04	$0.11	$10.39	$14.11
$12.50	$11.50	Oct 30	$0.06	$0.06	$0.12	$11.38	$12.62
$13.50	$10.50	Nov 6	$0.11	$0.04	$0.15	$10.35	$13.65
$14.00	$11.00	Nov 6	$0.07	$0.12	$0.19	$10.81	$14.19
$13.50	$11.00	Nov 6	$0.11	$0.12	$0.23	$10.77	$13.73
$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. 1 found (best R:R 1.00, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/11	13/14	Nov 20	$0.25	$0.25	40%	1.00	$10.75	$13.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 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	63%	1.94
$11.00	$11.50	$12.00	Nov 13	$0.05	$0.45	25%	9.00
$11.00	$11.50	$12.00	Nov 6	$0.07	$0.43	31%	6.14
$11.50	$12.00	$12.50	Nov 13	$0.05	$0.45	24%	9.00
$12.00	$12.50	$13.00	Oct 30	$0.12	$0.38	43%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 30	$0.16	$0.34	63%	2.13
$12.00	$12.50	$13.00	Oct 30	$0.10	$0.40	43%	4.00
$11.50	$12.00	$12.50	Nov 13	$0.05	$0.45	24%	9.00
$10.50	$11.00	$11.50	Nov 6	$0.06	$0.44	25%	7.33
$11.00	$11.50	$12.00	Oct 30	$0.14	$0.36	46%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.17, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$11.00	1:2	Nov 13	-$0.17	$0.83
$11.00	$11.50	1:2	Oct 30	-$0.08	$0.42
$12.00	$13.00	1:2	Dec 11	-$0.31	$0.69
$12.00	$12.50	1:2	Nov 6	-$0.11	$0.39
$11.50	$12.00	1:2	Nov 6	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.50	1:2	Oct 30	-$0.14	$0.36
$12.50	$11.50	1:2	Dec 11	-$0.21	$0.79
$13.50	$12.50	1:2	Dec 11	-$0.45	$0.55
$13.50	$12.50	1:2	Dec 4	-$0.47	$0.53
$12.50	$12.00	1:2	Nov 6	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 5.00%, avg 3.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Dec 11	$0.60	0.39	8.4%	5.00%	13.43%	1	--
$12.00	Dec 11	$0.92	0.53	0.1%	7.67%	7.76%	4	5
$12.50	Dec 4	$0.69	0.45	4.2%	5.75%	10.01%	7	49
$13.00	Dec 4	$0.53	0.38	8.4%	4.42%	12.84%	--	90
$13.50	Dec 4	$0.41	0.32	12.6%	3.42%	16.01%	--	99
$12.00	Dec 4	$0.88	0.53	0.1%	7.34%	7.42%	30	345
$14.00	Dec 4	$0.32	0.28	16.8%	2.67%	19.43%	3	272
$12.50	Nov 27	$0.60	0.44	4.2%	5.00%	9.26%	4	421
$13.00	Nov 27	$0.45	0.36	8.4%	3.75%	12.18%	10	675
$12.00	Nov 27	$0.80	0.53	0.1%	6.67%	6.76%	227	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 37,014

Total Puts 9,163

Put/Call Ratio 0.25

Net Difference 27,851

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