RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$12.05 +5.20%

(10/30 10:10) ◀

Friday, October 30, 2026 (10:15am)

▶ (10/30 10:20)

◀ 10/30 10:15 ▶

Option Volume

Detail

ℹ

Current (10/30 10:15am) 63,605

Calls: 51,446 (81%)

Puts: 12,159 (19%)

Prior (09/11) 43,556

Calls: 38,167 (88%)

Puts: 5,389 (12%)

Current vs Prior +46.03%

Calls: +34.79% (Calls)

Puts: +125.63% (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 -41.26%

Calls: -36.87%

Puts: -54.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:15am) $3.37M

Calls: $2.42M (72%)

Puts: $953.5K (28%)

Prior (09/11) $2.64M

Calls: $2.42M (92%)

Puts: $223.7K (8%)

Current vs Prior +27.81%

Calls: +0.17%

Puts: +326.28%

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 -59.10%

Calls: -59.10%

Puts: -59.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:15am) 0.24

Prior (09/11) 0.14

Current vs Prior +67.39%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -35.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:15am) 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 6.31% | 10.71%14.94% | 18.42%

Prior 13.58% | 15.29%17.76% | 20.41%

Current vs Prior -53.55% | -29.97%-15.90% | -9.73%

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

Current vs 7-Day Avg -38.99% | -14.43%+11.64% | +2.26%

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

Current vs 7-Day Eod -53.55% | -29.97%-22.61% | -9.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.01% | 5.46%

Calls: 8.33% | 5.66%

Puts: 7.69% | 5.26%

Prior 3.18% | 8.96%

Calls: 3.95% | 9.41%

Puts: 2.41% | 8.51%

Current vs Prior +151.89% | -39.06%

Prior 7-Day Avg 7.92% | 12.79%

Calls: 6.89% | 11.04%

Puts: 8.96% | 14.55%

Current vs 7-Day Avg +1.08% | -57.32%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($2.42M). Extreme bullish P/C ratio of 0.24 - heavy call buying (51,446 calls vs 12,159 puts). P/C ratio rising 67% - 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
10:15	BULLISH	BULLISH	BULLISH
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 36 of results (avg 6.4%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Nov 6	0.32	0.33	$0.33	3.0%	2.9K	0.39	4.7K
$12.00	Nov 20	0.77	0.80	$0.79	3.8%	1.4K	0.55	4.7K
$13.00	Nov 20	0.43	0.45	$0.44	4.5%	547	0.36	4.4K
$13.00	Nov 6	0.20	0.21	$0.21	4.8%	1.7K	0.27	4.8K
$10.00	Nov 6	2.05	2.16	$2.11	5.2%	86	0.97	186

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Nov 27	1.40	1.45	$1.42	3.5%	--	0.63	275
$13.00	Nov 20	1.34	1.39	$1.37	3.6%	236	0.64	5.2K
$12.50	Nov 20	0.99	1.03	$1.01	4.0%	52	0.55	693
$12.00	Nov 20	0.67	0.70	$0.69	4.3%	543	0.45	4.5K
$12.50	Nov 27	1.06	1.11	$1.09	4.6%	--	0.54	404

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.51, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 30	0.07	0.08	$0.08	12.5%	4.4K	0.23	8.3K
$12.00	Oct 30	0.23	0.25	$0.24	8.3%	11.4K	0.55	15.3K
$11.50	Oct 30	0.55	0.65	$0.60	16.7%	2.2K	0.87	5.0K
$13.50	Nov 6	0.12	0.14	$0.13	15.4%	702	0.18	1.6K
$13.00	Nov 6	0.20	0.21	$0.21	4.8%	1.7K	0.27	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.17	0.20	$0.19	15.8%	629	0.45	5.1K
$11.00	Nov 6	0.09	0.10	$0.10	10.0%	441	0.15	1.8K
$12.50	Oct 30	0.50	0.54	$0.52	7.7%	222	0.77	2.2K
$11.50	Nov 6	0.22	0.24	$0.23	8.7%	224	0.29	674
$12.00	Nov 6	0.42	0.48	$0.45	13.3%	129	0.46	710

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 30	2.00	2.22	$2.11	10.4%	442	1.00	1.0K
$10.50	Oct 30	1.36	1.83	$1.60	29.4%	53	1.00	658
$11.00	Oct 30	1.01	1.18	$1.10	15.5%	231	1.00	1.2K
$10.00	Nov 6	2.05	2.16	$2.11	5.2%	86	0.97	186
$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
$14.00	Oct 30	1.88	2.00	$1.94	6.2%	321	0.98	3.3K
$13.50	Oct 30	1.36	1.50	$1.43	9.8%	252	0.98	2.0K
$13.00	Oct 30	0.91	1.01	$0.96	10.4%	288	0.91	3.3K
$14.00	Nov 6	1.88	2.14	$2.01	12.9%	42	0.87	2.5K
$13.50	Nov 6	1.40	1.64	$1.52	15.8%	19	0.82	972

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 48.4K, top 11.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.23	0.25	$0.24	8.3%	11.4K	0.55	15.3K
$12.50	Oct 30	0.07	0.08	$0.08	12.5%	4.4K	0.23	8.3K
$13.00	Oct 30	0.02	0.03	$0.03	33.3%	3.4K	0.09	24.0K
$14.00	Nov 6	0.08	0.10	$0.09	22.2%	2.9K	0.13	2.4K
$12.50	Nov 6	0.32	0.33	$0.33	3.0%	2.9K	0.39	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 30	0.00	0.01	$0.01	100.0%	2.2K	0.02	7.8K
$11.50	Oct 30	0.03	0.04	$0.04	25.0%	2.1K	0.13	4.4K
$12.00	Oct 30	0.17	0.20	$0.19	15.8%	629	0.45	5.1K
$12.00	Nov 20	0.67	0.70	$0.69	4.3%	543	0.45	4.5K
$11.00	Nov 20	0.26	0.30	$0.28	14.3%	535	0.24	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 191.2%, max 208.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 30	Dec 4	181.2%	62.9%	188.0%	4.4K	8.3K
$12.00	Oct 30	Dec 11	170.3%	61.3%	177.7%	11.4K	15.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Oct 30	Dec 11	181.2%	58.8%	208.1%	223	2.2K
$12.00	Oct 30	Dec 4	170.3%	58.5%	191.1%	637	5.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 0.64, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$11.00	Nov 27	$0.61	$0.39	$0.61	88%	0.64	$10.61
$10.00	$10.50	Dec 4	$0.24	$0.26	$0.24	87%	1.08	$10.24
$10.50	$11.00	Nov 20	$0.23	$0.27	$0.23	85%	1.17	$10.73
$12.00	$13.00	Dec 11	$0.35	$0.65	$0.35	54%	1.86	$12.35
$11.50	$12.00	Dec 11	$0.21	$0.29	$0.21	63%	1.38	$11.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$11.00	Dec 11	$0.14	$0.36	$0.14	37%	2.57	$11.36
$12.50	$12.00	Oct 30	$0.33	$0.17	$0.33	77%	0.52	$12.17
$11.00	$10.50	Nov 13	$0.10	$0.40	$0.10	21%	4.00	$10.90
$10.50	$10.00	Dec 4	$0.10	$0.40	$0.10	19%	4.00	$10.40
$11.50	$11.00	Nov 20	$0.17	$0.33	$0.17	34%	1.94	$11.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.52, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$13.50	Nov 13	$0.11	$0.11	$0.39	67%	0.28	$13.11
$12.50	$13.00	Nov 6	$0.12	$0.12	$0.38	61%	0.32	$12.62
$13.50	$14.00	Dec 4	$0.11	$0.11	$0.39	68%	0.28	$13.61
$12.50	$13.00	Nov 20	$0.16	$0.16	$0.34	55%	0.47	$12.66
$12.50	$13.00	Dec 4	$0.17	$0.17	$0.33	54%	0.52	$12.67

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
$11.00	$10.00	Dec 11	$0.28	$0.28	$0.72	70%	0.39	$10.72
$12.00	$11.50	Nov 27	$0.28	$0.28	$0.22	55%	1.27	$11.72
$12.00	$11.50	Dec 4	$0.25	$0.25	$0.25	55%	1.00	$11.75
$12.00	$11.50	Nov 13	$0.24	$0.24	$0.26	54%	0.92	$11.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.29	170.3%	71.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.26	170.3%	71.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 3.57% of stock, avg 12.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 30	$0.24	$0.19	$0.43	$11.57	$12.43	3.57%
$12.50	Oct 30	$0.08	$0.52	$0.60	$11.90	$13.10	4.98%
$11.50	Oct 30	$0.60	$0.04	$0.64	$10.86	$12.14	5.31%
$12.00	Nov 6	$0.53	$0.45	$0.98	$11.02	$12.98	8.13%
$13.00	Oct 30	$0.03	$0.96	$0.99	$12.01	$13.99	8.22%
$11.50	Nov 6	$0.81	$0.23	$1.04	$10.46	$12.54	8.63%
$12.50	Nov 6	$0.33	$0.76	$1.09	$11.41	$13.59	9.05%
$11.00	Oct 30	$1.10	$0.01	$1.11	$9.89	$12.11	9.21%
$12.00	Nov 13	$0.69	$0.60	$1.29	$10.71	$13.29	10.71%
$11.00	Nov 6	$1.20	$0.10	$1.30	$9.70	$12.30	10.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 0.58% of stock, avg 5.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.00	$11.50	Oct 30	$0.03	$0.04	$0.07	$11.43	$13.07
$12.50	$11.50	Oct 30	$0.08	$0.04	$0.12	$11.38	$12.62
$14.00	$10.50	Nov 6	$0.09	$0.04	$0.13	$10.37	$14.13
$13.50	$10.50	Nov 6	$0.13	$0.04	$0.17	$10.33	$13.67
$14.00	$11.00	Nov 6	$0.09	$0.10	$0.19	$10.81	$14.19
$13.50	$11.00	Nov 6	$0.13	$0.10	$0.23	$10.77	$13.73
$14.00	$10.00	Nov 13	$0.18	$0.05	$0.23	$9.77	$14.23
$14.00	$10.50	Nov 13	$0.18	$0.10	$0.28	$10.22	$14.28
$13.00	$10.50	Nov 6	$0.21	$0.04	$0.25	$10.25	$13.25
$12.50	$12.00	Oct 30	$0.08	$0.19	$0.27	$11.73	$12.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.08, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/11	14/14	Dec 4	$0.26	$0.24	40%	1.08	$10.74	$13.76
10/10	14/14	Dec 4	$0.21	$0.29	48%	0.72	$10.29	$13.71
11/12	13/14	Nov 13	$0.27	$0.23	34%	1.17	$11.23	$13.27
10/11	13/14	Nov 13	$0.21	$0.29	46%	0.72	$10.79	$13.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 30	$0.11	$0.39	47%	3.55
$11.50	$12.00	$12.50	Oct 30	$0.20	$0.30	64%	1.50
$11.50	$12.00	$12.50	Nov 6	$0.08	$0.42	32%	5.25
$11.50	$12.00	$12.50	Nov 13	$0.06	$0.44	24%	7.33
$11.00	$11.50	$12.00	Oct 30	$0.14	$0.36	45%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 30	$0.18	$0.32	64%	1.78
$12.00	$12.50	$13.00	Oct 30	$0.11	$0.39	47%	3.55
$11.50	$12.50	$13.50	Dec 11	$0.14	$0.86	30%	6.14
$12.00	$12.50	$13.00	Nov 6	$0.06	$0.44	28%	7.33
$11.00	$11.50	$12.00	Oct 30	$0.12	$0.38	42%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.31, 45 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	-$0.10	$0.40
$12.00	$13.00	1:2	Dec 11	-$0.36	$0.64
$12.00	$12.50	1:2	Nov 6	-$0.13	$0.37
$11.50	$12.00	1:2	Nov 6	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.50	1:2	Oct 30	-$0.08	$0.42
$12.50	$11.50	1:2	Dec 11	-$0.14	$0.86
$13.50	$12.50	1:2	Dec 4	-$0.43	$0.57
$12.50	$12.00	1:2	Nov 6	-$0.14	$0.36
$13.50	$12.50	1:2	Dec 11	-$0.53	$0.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 4.98%, avg 2.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Dec 11	$0.60	0.41	7.9%	4.98%	12.86%	1	--
$12.50	Dec 4	$0.71	0.47	3.7%	5.89%	9.63%	27	49
$13.00	Dec 4	$0.52	0.39	7.9%	4.32%	12.20%	2	90
$13.50	Dec 4	$0.42	0.32	12.0%	3.49%	15.52%	70	99
$12.50	Nov 27	$0.64	0.46	3.7%	5.31%	9.05%	4	421
$14.00	Dec 4	$0.32	0.27	16.2%	2.66%	18.84%	3	272
$13.00	Nov 27	$0.49	0.37	7.9%	4.07%	11.95%	32	675
$13.50	Nov 27	$0.37	0.30	12.0%	3.07%	15.10%	18	924
$12.50	Nov 20	$0.57	0.45	3.7%	4.73%	8.46%	84	3.1K
$13.00	Nov 20	$0.43	0.36	7.9%	3.57%	11.45%	547	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 51,446

Total Puts 12,159

Put/Call Ratio 0.24

Net Difference 39,287

Prior's Put/Call Breakdown

Total Calls 38,167

Total Puts 5,389

Put/Call Ratio 0.14

Net Difference 32,778

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