RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$12.14 +5.98%

(10/30 10:05) ◀

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

▶ (10/30 10:15)

◀ 10/30 10:10 ▶

Option Volume

Detail

ℹ

Current (10/30 10:10am) 60,948

Calls: 49,391 (81%)

Puts: 11,557 (19%)

Prior (09/11) 37,889

Calls: 32,864 (87%)

Puts: 5,025 (13%)

Current vs Prior +60.86%

Calls: +50.29% (Calls)

Puts: +129.99% (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 -43.71%

Calls: -39.39%

Puts: -56.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:10am) $3.35M

Calls: $2.47M (74%)

Puts: $875.1K (26%)

Prior (09/11) $2.59M

Calls: $2.39M (92%)

Puts: $199.3K (8%)

Current vs Prior +29.41%

Calls: +3.56%

Puts: +339.03%

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 -59.42%

Calls: -58.22%

Puts: -62.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:10am) 0.23

Prior (09/11) 0.15

Current vs Prior +53.03%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -35.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:10am) 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 6.34% | 10.79%14.91% | 18.12%

Prior 13.58% | 15.29%17.76% | 20.41%

Current vs Prior -53.29% | -29.41%-16.06% | -11.21%

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

Current vs 7-Day Avg -38.65% | -13.74%+11.42% | +0.59%

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

Current vs 7-Day Eod -53.29% | -29.41%-22.75% | -10.95%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.99% | 10.77%

Calls: 3.33% | 11.67%

Puts: 10.64% | 9.86%

Prior 3.18% | 8.96%

Calls: 3.95% | 9.41%

Puts: 2.41% | 8.51%

Current vs Prior +119.81% | +20.20%

Prior 7-Day Avg 7.92% | 12.79%

Calls: 6.89% | 11.04%

Puts: 8.96% | 14.55%

Current vs 7-Day Avg -11.79% | -15.81%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.47M). Above-average activity with volume up 61% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (49,391 calls vs 11,557 puts). P/C ratio rising 53% - 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
10:10	BULLISH	BULLISH	BULLISH
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 23 of results (avg 7.2%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.29	0.30	$0.30	3.3%	11.2K	0.62	15.3K
$11.50	Oct 30	0.65	0.68	$0.67	4.5%	2.2K	0.90	5.0K
$13.50	Nov 27	0.41	0.44	$0.43	7.0%	18	0.32	924
$11.50	Nov 27	1.17	1.26	$1.21	7.4%	139	0.67	487
$11.50	Nov 20	1.08	1.17	$1.13	8.0%	56	0.68	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Nov 20	1.29	1.33	$1.31	3.1%	232	0.63	5.2K
$13.00	Nov 27	1.33	1.39	$1.36	4.4%	--	0.61	275
$12.50	Nov 27	1.00	1.05	$1.02	4.9%	--	0.53	404
$12.00	Nov 27	0.72	0.76	$0.74	5.4%	5	0.44	1.6K
$13.50	Nov 27	1.69	1.79	$1.74	5.7%	1	0.68	177

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.49, 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%	4.2K	0.30	8.3K
$12.00	Oct 30	0.29	0.30	$0.30	3.3%	11.2K	0.62	15.3K
$14.00	Nov 6	0.09	0.10	$0.10	10.0%	2.9K	0.14	2.4K
$11.50	Oct 30	0.65	0.68	$0.67	4.5%	2.2K	0.90	5.0K
$13.50	Nov 6	0.14	0.17	$0.16	18.8%	695	0.20	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.14	0.17	$0.16	18.8%	616	0.38	5.1K
$12.50	Oct 30	0.44	0.49	$0.47	10.6%	206	0.71	2.2K
$11.00	Nov 6	0.09	0.10	$0.10	10.0%	413	0.14	1.8K
$12.00	Nov 6	0.38	0.44	$0.41	14.6%	126	0.43	710
$13.00	Oct 30	0.83	0.92	$0.88	10.2%	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	2.08	2.34	$2.21	11.8%	442	0.99	1.0K
$10.50	Oct 30	1.10	1.83	$1.47	49.7%	50	0.99	658
$10.00	Nov 6	2.05	2.28	$2.17	10.6%	86	0.98	186
$11.00	Oct 30	1.11	1.30	$1.21	15.7%	215	0.98	1.2K
$10.50	Nov 6	1.64	1.87	$1.76	13.1%	2	0.95	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 30	1.77	1.94	$1.86	9.1%	321	1.00	3.3K
$14.50	Oct 30	2.21	2.60	$2.41	16.2%	2	1.00	1.5K
$13.50	Oct 30	1.27	1.43	$1.35	11.9%	252	0.98	2.0K
$14.50	Nov 6	2.24	2.68	$2.46	17.9%	--	0.92	681
$13.00	Oct 30	0.83	0.92	$0.88	10.2%	285	0.90	3.3K

Most actively traded options today. High liquidity = easy entry/exit. 108 active (total vol 47.1K, top 11.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.29	0.30	$0.30	3.3%	11.2K	0.62	15.3K
$12.50	Oct 30	0.10	0.12	$0.11	18.2%	4.2K	0.30	8.3K
$13.00	Oct 30	0.03	0.04	$0.04	25.0%	3.1K	0.11	24.0K
$14.00	Nov 6	0.09	0.10	$0.10	10.0%	2.9K	0.14	2.4K
$12.50	Nov 6	0.35	0.41	$0.38	15.8%	2.8K	0.42	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 30	0.02	0.03	$0.03	33.3%	2.1K	0.10	4.4K
$11.00	Oct 30	0.00	0.01	$0.01	100.0%	1.9K	0.02	7.8K
$12.00	Oct 30	0.14	0.17	$0.16	18.8%	616	0.38	5.1K
$12.00	Nov 20	0.63	0.68	$0.66	7.6%	542	0.43	4.5K
$11.00	Nov 20	0.25	0.28	$0.27	11.1%	533	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 202.2%, max 226.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 30	Dec 4	189.4%	63.3%	199.2%	4.2K	8.3K
$12.00	Oct 30	Dec 11	176.5%	62.0%	184.5%	11.2K	15.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 30	Dec 11	189.4%	58.0%	226.5%	207	2.2K
$12.00	Oct 30	Dec 4	176.5%	59.1%	198.7%	624	5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 0.96, avg 1.74)

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	89%	0.96	$10.51
$10.00	$10.50	Dec 4	$0.19	$0.31	$0.19	88%	1.63	$10.19
$10.50	$11.00	Oct 30	$0.26	$0.24	$0.26	99%	0.92	$10.76
$10.50	$11.00	Nov 20	$0.18	$0.32	$0.18	86%	1.78	$10.68
$11.00	$11.50	Nov 13	$0.16	$0.34	$0.16	81%	2.13	$11.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Nov 27	$0.20	$0.30	$0.20	79%	1.50	$14.30
$11.50	$11.00	Dec 4	$0.14	$0.36	$0.14	34%	2.57	$11.36
$11.00	$10.00	Dec 11	$0.20	$0.80	$0.20	28%	4.00	$10.80
$12.50	$12.00	Oct 30	$0.31	$0.19	$0.31	71%	0.61	$12.19
$11.50	$11.00	Nov 27	$0.16	$0.34	$0.16	34%	2.13	$11.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 0.52, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Nov 6	$0.15	$0.15	$0.35	58%	0.43	$12.65
$13.50	$14.00	Nov 27	$0.11	$0.11	$0.39	68%	0.28	$13.61
$13.00	$13.50	Nov 13	$0.12	$0.12	$0.38	64%	0.32	$13.12
$13.00	$13.50	Nov 20	$0.13	$0.13	$0.37	62%	0.35	$13.13
$12.50	$13.00	Nov 27	$0.18	$0.18	$0.32	52%	0.56	$12.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Nov 27	$0.17	$0.17	$0.33	80%	0.52	$10.33
$12.00	$11.50	Nov 27	$0.26	$0.26	$0.24	56%	1.08	$11.74
$11.00	$10.50	Dec 4	$0.17	$0.17	$0.33	74%	0.52	$10.83
$11.50	$11.00	Dec 11	$0.22	$0.22	$0.28	63%	0.79	$11.28
$12.00	$11.50	Dec 4	$0.25	$0.25	$0.25	57%	1.00	$11.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.30	176.5%	72.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.25	176.5%	72.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 3.79% of stock, avg 11.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 30	$0.30	$0.16	$0.46	$11.54	$12.46	3.79%
$12.50	Oct 30	$0.11	$0.47	$0.58	$11.92	$13.08	4.78%
$11.50	Oct 30	$0.67	$0.03	$0.70	$10.80	$12.20	5.77%
$13.00	Oct 30	$0.04	$0.88	$0.92	$12.08	$13.92	7.58%
$12.00	Nov 6	$0.60	$0.41	$1.01	$10.99	$13.01	8.32%
$12.50	Nov 6	$0.38	$0.71	$1.09	$11.41	$13.59	8.98%
$11.50	Nov 6	$0.91	$0.22	$1.13	$10.37	$12.63	9.31%
$11.00	Oct 30	$1.21	$0.01	$1.22	$9.78	$12.22	10.05%
$13.00	Nov 6	$0.23	$1.07	$1.30	$11.70	$14.30	10.71%
$12.00	Nov 13	$0.77	$0.55	$1.32	$10.68	$13.32	10.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.58% of stock, avg 5.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.00	$11.50	Oct 30	$0.04	$0.03	$0.07	$11.43	$13.07
$14.50	$10.50	Nov 6	$0.07	$0.03	$0.10	$10.40	$14.60
$14.00	$10.50	Nov 6	$0.10	$0.03	$0.13	$10.37	$14.13
$12.50	$11.50	Oct 30	$0.11	$0.03	$0.14	$11.36	$12.64
$14.50	$11.00	Nov 6	$0.07	$0.10	$0.17	$10.83	$14.67
$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	$0.16	$0.03	$0.19	$10.31	$13.69
$14.50	$10.50	Nov 13	$0.14	$0.10	$0.24	$10.26	$14.74
$13.00	$12.00	Oct 30	$0.04	$0.16	$0.20	$11.80	$13.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.27, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/10	14/14	Nov 27	$0.28	$0.22	48%	1.27	$10.22	$13.78
10/11	14/14	Dec 4	$0.28	$0.22	39%	1.27	$10.72	$13.78
11/12	14/14	Nov 27	$0.27	$0.23	34%	1.17	$11.23	$13.77
11/12	14/14	Dec 4	$0.25	$0.25	31%	1.00	$11.25	$13.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 30	$0.12	$0.38	51%	3.17
$11.50	$12.00	$12.50	Oct 30	$0.18	$0.32	61%	1.78
$12.00	$12.50	$13.00	Nov 6	$0.07	$0.43	29%	6.14
$11.00	$11.50	$12.00	Nov 6	$0.07	$0.43	28%	6.14
$11.50	$12.00	$12.50	Nov 6	$0.09	$0.41	31%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 30	$0.10	$0.40	52%	4.00
$11.50	$12.00	$12.50	Oct 30	$0.18	$0.32	61%	1.78
$12.00	$12.50	$13.00	Nov 6	$0.06	$0.44	29%	7.33
$12.50	$13.00	$13.50	Oct 30	$0.06	$0.44	27%	7.33
$11.00	$11.50	$12.00	Nov 6	$0.07	$0.43	28%	6.14

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 $-0.31, 48 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	-$0.13	$0.37
$12.00	$13.00	1:2	Dec 11	-$0.34	$0.66
$12.00	$12.50	1:2	Nov 6	-$0.16	$0.34
$12.50	$13.00	1:2	Nov 6	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.50	1:2	Oct 30	-$0.06	$0.44
$12.50	$11.50	1:2	Dec 11	-$0.19	$0.81
$13.50	$12.50	1:2	Dec 4	-$0.37	$0.63
$13.50	$12.50	1:2	Dec 11	-$0.47	$0.53
$12.50	$12.00	1:2	Nov 6	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 4.94%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Dec 4	$0.60	0.41	7.1%	4.94%	12.03%	2	90
$13.00	Dec 11	$0.60	0.41	7.1%	4.94%	12.03%	1	--
$12.50	Dec 4	$0.77	0.49	3.0%	6.34%	9.31%	27	49
$13.50	Dec 4	$0.47	0.34	11.2%	3.87%	15.07%	70	99
$14.00	Dec 4	$0.37	0.28	15.3%	3.05%	18.37%	3	272
$13.00	Nov 27	$0.53	0.39	7.1%	4.37%	11.45%	12	675
$12.50	Nov 27	$0.68	0.48	3.0%	5.60%	8.57%	4	421
$13.50	Nov 27	$0.41	0.32	11.2%	3.38%	14.58%	18	924
$14.50	Dec 4	$0.28	0.23	19.4%	2.31%	21.75%	--	475
$13.00	Nov 20	$0.46	0.38	7.1%	3.79%	10.87%	542	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 49,391

Total Puts 11,557

Put/Call Ratio 0.23

Net Difference 37,834

Prior's Put/Call Breakdown

Total Calls 32,864

Total Puts 5,025

Put/Call Ratio 0.15

Net Difference 27,839

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