RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$12.13 +5.94%

(10/30 10:00) ◀

Friday, October 30, 2026 (10:05am)

▶ (10/30 10:10)

◀ 10/30 10:05 ▶

Option Volume

Detail

ℹ

Current (10/30 10:05am) 52,003

Calls: 41,568 (80%)

Puts: 10,435 (20%)

Prior (09/11) 31,334

Calls: 27,473 (88%)

Puts: 3,861 (12%)

Current vs Prior +65.96%

Calls: +51.30% (Calls)

Puts: +170.27% (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 -51.97%

Calls: -48.99%

Puts: -61.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:05am) $2.94M

Calls: $2.15M (73%)

Puts: $796.3K (27%)

Prior (09/11) $2.41M

Calls: $2.26M (94%)

Puts: $149.0K (6%)

Current vs Prior +22.03%

Calls: -5.12%

Puts: +434.50%

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 -64.31%

Calls: -63.70%

Puts: -65.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:05am) 0.25

Prior (09/11) 0.14

Current vs Prior +78.62%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -31.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:05am) 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 6.51% | 10.88%15.17% | 18.22%

Prior 13.58% | 15.29%17.76% | 20.41%

Current vs Prior -52.03% | -28.81%-14.60% | -10.73%

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

Current vs 7-Day Avg -37.00% | -13.01%+13.36% | +1.13%

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

Current vs 7-Day Eod -52.03% | -28.81%-21.41% | -10.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.74% | 6.13%

Calls: 3.23% | 6.78%

Puts: 6.25% | 5.48%

Prior 3.18% | 8.96%

Calls: 3.95% | 9.41%

Puts: 2.41% | 8.51%

Current vs Prior +49.06% | -31.58%

Prior 7-Day Avg 7.92% | 12.79%

Calls: 6.89% | 11.04%

Puts: 8.96% | 14.55%

Current vs 7-Day Avg -40.18% | -52.08%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.15M). Above-average activity with volume up 66% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (41,568 calls vs 10,435 puts). P/C ratio rising 79% - increased hedging/bearish positioning.

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
10:05	BULLISH	BULLISH	BULLISH
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 41 of results (avg 6.0%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 27	0.91	0.93	$0.92	2.2%	236	0.56	558
$12.00	Oct 30	0.30	0.31	$0.31	3.2%	10.4K	0.60	15.3K
$12.00	Nov 20	0.84	0.87	$0.86	3.5%	783	0.56	4.7K
$13.00	Nov 20	0.48	0.50	$0.49	4.1%	537	0.38	4.4K
$13.00	Nov 6	0.23	0.24	$0.24	4.2%	1.4K	0.29	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Nov 27	1.72	1.77	$1.75	2.9%	1	0.69	177
$13.00	Nov 27	1.35	1.39	$1.37	2.9%	--	0.61	275
$13.50	Dec 4	1.77	1.83	$1.80	3.3%	--	0.66	29
$13.00	Nov 20	1.29	1.34	$1.32	3.8%	212	0.62	5.2K
$12.50	Nov 27	1.01	1.06	$1.04	4.8%	--	0.53	404

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.50, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 30	0.10	0.12	$0.11	18.2%	3.3K	0.29	8.3K
$12.00	Oct 30	0.30	0.31	$0.31	3.2%	10.4K	0.60	15.3K
$13.50	Nov 6	0.14	0.16	$0.15	13.3%	598	0.20	1.6K
$11.50	Oct 30	0.65	0.71	$0.68	8.8%	1.4K	0.86	5.0K
$13.00	Nov 6	0.23	0.24	$0.24	4.2%	1.4K	0.29	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.16	0.18	$0.17	11.8%	590	0.40	5.1K
$12.50	Oct 30	0.46	0.49	$0.48	6.2%	182	0.71	2.2K
$11.00	Nov 6	0.09	0.10	$0.10	10.0%	309	0.15	1.8K
$11.50	Nov 6	0.21	0.24	$0.22	13.6%	206	0.28	674
$13.00	Oct 30	0.78	0.93	$0.86	17.4%	285	0.90	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 30	2.10	2.23	$2.17	6.0%	442	0.99	1.0K
$10.50	Oct 30	1.09	1.75	$1.42	46.5%	45	0.98	658
$10.00	Nov 6	1.86	2.30	$2.08	21.2%	86	0.98	186
$11.00	Oct 30	1.11	1.27	$1.19	13.4%	208	0.96	1.2K
$10.00	Nov 13	1.63	2.76	$2.19	51.6%	--	0.94	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 30	1.28	1.45	$1.37	12.4%	242	1.00	2.0K
$14.00	Oct 30	1.80	2.12	$1.96	16.3%	298	1.00	3.3K
$14.50	Oct 30	2.28	2.60	$2.44	13.1%	2	1.00	1.5K
$14.50	Nov 6	2.30	2.68	$2.49	15.3%	--	0.90	681
$13.00	Oct 30	0.78	0.93	$0.86	17.4%	285	0.90	3.3K

Most actively traded options today. High liquidity = easy entry/exit. 106 active (total vol 41.5K, top 10.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.30	0.31	$0.31	3.2%	10.4K	0.60	15.3K
$12.50	Oct 30	0.10	0.12	$0.11	18.2%	3.3K	0.29	8.3K
$13.00	Oct 30	0.03	0.04	$0.04	25.0%	2.8K	0.11	24.0K
$14.00	Nov 6	0.08	0.11	$0.10	30.0%	2.7K	0.14	2.4K
$12.50	Nov 6	0.36	0.39	$0.38	7.9%	2.6K	0.42	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 30	0.00	0.02	$0.01	200.0%	1.8K	0.04	7.8K
$11.50	Oct 30	0.04	0.05	$0.05	20.0%	1.6K	0.14	4.4K
$12.00	Oct 30	0.16	0.18	$0.17	11.8%	590	0.40	5.1K
$12.00	Nov 20	0.66	0.70	$0.68	5.9%	530	0.44	4.5K
$11.00	Nov 20	0.26	0.29	$0.28	10.7%	529	0.23	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. 4 strikes (avg 207.9%, max 235.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 30	Dec 4	192.1%	63.3%	203.6%	3.3K	8.3K
$12.00	Oct 30	Dec 11	182.8%	64.3%	184.4%	10.4K	15.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 30	Dec 11	192.1%	57.3%	235.4%	183	2.2K
$12.00	Oct 30	Dec 4	182.8%	59.3%	208.1%	598	5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 0.96, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$11.00	Nov 27	$0.51	$0.49	$0.51	88%	0.96	$10.51
$10.50	$11.00	Oct 30	$0.23	$0.27	$0.23	98%	1.17	$10.73
$10.00	$10.50	Dec 4	$0.23	$0.27	$0.23	88%	1.17	$10.23
$11.00	$11.50	Nov 13	$0.23	$0.27	$0.23	80%	1.17	$11.23
$10.50	$11.00	Nov 20	$0.27	$0.23	$0.27	85%	0.85	$10.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Nov 27	$0.27	$0.23	$0.27	80%	0.85	$14.23
$13.00	$12.50	Nov 13	$0.32	$0.18	$0.32	66%	0.56	$12.68
$11.00	$10.00	Dec 11	$0.20	$0.80	$0.20	29%	4.00	$10.80
$12.50	$12.00	Oct 30	$0.31	$0.19	$0.31	71%	0.61	$12.19
$12.00	$11.50	Oct 30	$0.12	$0.38	$0.12	40%	3.17	$11.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 0.85, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Nov 27	$0.19	$0.19	$0.31	52%	0.61	$12.69
$12.50	$13.00	Nov 6	$0.14	$0.14	$0.36	58%	0.39	$12.64
$13.50	$14.00	Dec 4	$0.11	$0.11	$0.39	66%	0.28	$13.61
$12.50	$13.00	Nov 13	$0.15	$0.15	$0.35	55%	0.43	$12.65
$13.00	$13.50	Dec 4	$0.14	$0.14	$0.36	59%	0.39	$13.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$11.00	Dec 11	$0.23	$0.23	$0.27	63%	0.85	$11.27
$10.50	$10.00	Nov 27	$0.14	$0.14	$0.36	80%	0.39	$10.36
$11.50	$11.00	Nov 27	$0.20	$0.20	$0.30	66%	0.67	$11.30
$12.00	$11.50	Dec 4	$0.25	$0.25	$0.25	56%	1.00	$11.75
$12.00	$11.50	Nov 13	$0.24	$0.24	$0.26	56%	0.92	$11.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.27, cheapest $0.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.28	182.8%	73.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.26	182.8%	73.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 3.96% of stock, avg 11.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 30	$0.31	$0.17	$0.48	$11.52	$12.48	3.96%
$12.50	Oct 30	$0.11	$0.48	$0.59	$11.91	$13.09	4.86%
$11.50	Oct 30	$0.68	$0.05	$0.73	$10.77	$12.23	6.02%
$13.00	Oct 30	$0.04	$0.86	$0.90	$12.10	$13.90	7.42%
$12.00	Nov 6	$0.59	$0.43	$1.02	$10.98	$13.02	8.41%
$12.50	Nov 6	$0.38	$0.73	$1.11	$11.39	$13.61	9.15%
$11.50	Nov 6	$0.90	$0.22	$1.12	$10.38	$12.62	9.23%
$11.00	Oct 30	$1.19	$0.01	$1.20	$9.80	$12.20	9.89%
$12.00	Nov 13	$0.75	$0.58	$1.33	$10.67	$13.33	10.96%
$13.00	Nov 6	$0.24	$1.12	$1.36	$11.64	$14.36	11.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.74% of stock, avg 5.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.00	$11.50	Oct 30	$0.04	$0.05	$0.09	$11.41	$13.09
$14.50	$10.50	Nov 6	$0.07	$0.04	$0.11	$10.39	$14.61
$14.00	$10.50	Nov 6	$0.10	$0.04	$0.14	$10.36	$14.14
$14.50	$11.00	Nov 6	$0.07	$0.10	$0.17	$10.83	$14.67
$12.50	$11.50	Oct 30	$0.11	$0.05	$0.16	$11.34	$12.66
$14.00	$11.00	Nov 6	$0.10	$0.10	$0.20	$10.80	$14.20
$14.50	$10.00	Nov 13	$0.14	$0.05	$0.19	$9.81	$14.69
$13.50	$10.50	Nov 6	$0.15	$0.04	$0.19	$10.31	$13.69
$14.50	$10.50	Nov 13	$0.14	$0.10	$0.24	$10.26	$14.74
$13.50	$11.00	Nov 6	$0.15	$0.10	$0.25	$10.75	$13.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.00, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/11	14/14	Dec 4	$0.25	$0.25	40%	1.00	$10.75	$13.75
11/12	14/14	Dec 4	$0.29	$0.21	31%	1.38	$11.21	$13.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 30	$0.13	$0.37	49%	2.85
$11.50	$12.00	$12.50	Oct 30	$0.17	$0.33	57%	1.94
$11.00	$11.50	$12.00	Nov 6	$0.06	$0.44	29%	7.33
$11.50	$12.00	$12.50	Nov 13	$0.05	$0.45	24%	9.00
$12.50	$13.00	$13.50	Nov 6	$0.05	$0.45	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 30	$0.07	$0.43	50%	6.14
$11.00	$11.50	$12.00	Oct 30	$0.08	$0.42	36%	5.25
$11.50	$12.00	$12.50	Oct 30	$0.19	$0.31	57%	1.63
$11.50	$12.00	$12.50	Nov 13	$0.06	$0.44	24%	7.33
$11.50	$12.50	$13.50	Dec 11	$0.17	$0.83	30%	4.88

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 $-0.31, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$11.00	1:2	Nov 13	-$0.31	$0.69
$11.00	$11.50	1:2	Oct 30	-$0.17	$0.33
$12.00	$13.00	1:2	Dec 11	-$0.30	$0.70
$12.00	$12.50	1:2	Nov 6	-$0.17	$0.33
$12.50	$13.00	1:2	Nov 6	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.50	1:2	Oct 30	-$0.10	$0.40
$12.50	$11.50	1:2	Dec 11	-$0.18	$0.82
$13.50	$12.50	1:2	Dec 4	-$0.40	$0.60
$13.50	$13.00	1:2	Oct 30	-$0.35	$0.15
$12.50	$12.00	1:2	Nov 6	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 4.95%, avg 3.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Dec 4	$0.60	0.41	7.2%	4.95%	12.12%	2	90
$13.00	Dec 11	$0.60	0.40	7.2%	4.95%	12.12%	1	--
$12.50	Dec 4	$0.77	0.48	3.0%	6.35%	9.40%	27	49
$13.50	Dec 4	$0.46	0.34	11.3%	3.79%	15.09%	--	99
$14.50	Dec 4	$0.28	0.26	19.5%	2.31%	21.85%	--	475
$14.00	Dec 4	$0.36	0.28	15.4%	2.97%	18.38%	3	272
$12.50	Nov 27	$0.70	0.47	3.0%	5.77%	8.82%	4	421
$13.00	Nov 27	$0.52	0.39	7.2%	4.29%	11.46%	11	675
$13.50	Nov 27	$0.40	0.32	11.3%	3.30%	14.59%	18	924
$13.00	Nov 20	$0.48	0.38	7.2%	3.96%	11.13%	537	4.4K

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 41,568

Total Puts 10,435

Put/Call Ratio 0.25

Net Difference 31,133

Prior's Put/Call Breakdown

Total Calls 27,473

Total Puts 3,861

Put/Call Ratio 0.14

Net Difference 23,612

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