RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$12.12 +5.81%

(10/30 10:15) ◀

Friday, October 30, 2026 (10:20am)

▶ (10/30 10:25)

◀ 10/30 10:20 ▶

Option Volume

Detail

ℹ

Current (10/30 10:20am) 67,234

Calls: 53,420 (79%)

Puts: 13,814 (21%)

Prior (09/11) 45,423

Calls: 39,678 (87%)

Puts: 5,745 (13%)

Current vs Prior +48.02%

Calls: +34.63% (Calls)

Puts: +140.45% (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 -37.91%

Calls: -34.44%

Puts: -48.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:20am) $3.74M

Calls: $2.53M (67%)

Puts: $1.22M (33%)

Prior (09/11) $2.65M

Calls: $2.40M (91%)

Puts: $241.3K (9%)

Current vs Prior +41.55%

Calls: +5.12%

Puts: +404.54%

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 -54.61%

Calls: -57.29%

Puts: -47.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:20am) 0.26

Prior (09/11) 0.14

Current vs Prior +78.60%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -29.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:20am) 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 6.11% | 10.64%14.77% | 18.32%

Prior 13.58% | 15.29%17.76% | 20.41%

Current vs Prior -55.03% | -30.37%-16.85% | -10.26%

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

Current vs 7-Day Avg -40.94% | -14.92%+10.38% | +1.67%

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

Current vs 7-Day Eod -55.03% | -30.37%-23.48% | -9.99%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.01% | 5.43%

Calls: 7.69% | 5.45%

Puts: 8.33% | 5.41%

Prior 3.18% | 8.96%

Calls: 3.95% | 9.41%

Puts: 2.41% | 8.51%

Current vs Prior +151.89% | -39.40%

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% | -57.55%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($2.53M). Extreme bullish P/C ratio of 0.26 - heavy call buying (53,420 calls vs 13,814 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
10:20	BULLISH	BULLISH	BULLISH
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 50 of results (avg 6.4%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 20	0.79	0.82	$0.81	3.7%	1.4K	0.55	4.7K
$10.00	Nov 6	2.10	2.18	$2.14	3.7%	87	1.00	186
$10.00	Oct 30	2.05	2.14	$2.09	4.3%	443	1.00	1.0K
$13.00	Nov 6	0.21	0.22	$0.22	4.5%	1.7K	0.28	4.8K
$13.50	Nov 27	0.39	0.41	$0.40	5.0%	18	0.31	924

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Nov 27	1.35	1.39	$1.37	2.9%	--	0.62	275
$13.50	Nov 27	1.73	1.80	$1.77	4.0%	2	0.69	177
$13.00	Nov 13	1.22	1.27	$1.25	4.0%	29	0.67	374
$12.50	Nov 20	0.96	1.00	$0.98	4.1%	57	0.55	693
$14.00	Oct 30	1.88	1.96	$1.92	4.2%	352	0.98	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.50, 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%	4.5K	0.24	8.3K
$12.00	Oct 30	0.25	0.27	$0.26	7.7%	12.0K	0.58	15.3K
$11.50	Oct 30	0.56	0.65	$0.61	14.8%	2.2K	0.91	5.0K
$14.00	Nov 6	0.08	0.09	$0.09	11.1%	2.9K	0.12	2.4K
$13.50	Nov 6	0.14	0.15	$0.15	6.7%	729	0.19	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.15	0.18	$0.16	18.8%	708	0.42	5.1K
$12.50	Oct 30	0.46	0.50	$0.48	8.3%	224	0.76	2.2K
$11.00	Nov 6	0.09	0.10	$0.10	10.0%	462	0.15	1.8K
$11.50	Nov 6	0.22	0.24	$0.23	8.7%	525	0.29	674
$12.00	Nov 6	0.43	0.46	$0.45	6.7%	133	0.45	710

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 30	2.05	2.14	$2.09	4.3%	443	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	1.15	$1.08	13.0%	233	1.00	1.2K
$10.00	Nov 6	2.10	2.18	$2.14	3.7%	87	1.00	186
$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
$14.50	Oct 30	2.35	2.49	$2.42	5.8%	3	0.98	1.5K
$14.00	Oct 30	1.88	1.96	$1.92	4.2%	352	0.98	3.3K
$13.50	Oct 30	1.36	1.50	$1.43	9.8%	252	0.98	2.0K
$14.50	Nov 6	2.25	2.56	$2.41	12.9%	1	0.91	681
$13.00	Oct 30	0.89	0.99	$0.94	10.6%	308	0.91	3.3K

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 50.9K, top 12.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.25	0.27	$0.26	7.7%	12.0K	0.58	15.3K
$12.50	Oct 30	0.07	0.08	$0.08	12.5%	4.5K	0.24	8.3K
$13.00	Oct 30	0.02	0.03	$0.03	33.3%	3.5K	0.09	24.0K
$14.00	Nov 6	0.08	0.09	$0.09	11.1%	2.9K	0.12	2.4K
$12.50	Nov 6	0.34	0.37	$0.36	8.3%	2.9K	0.40	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%	2.4K	0.02	7.8K
$11.50	Oct 30	0.02	0.03	$0.03	33.3%	2.2K	0.10	4.4K
$12.00	Oct 30	0.15	0.18	$0.16	18.8%	708	0.42	5.1K
$12.00	Nov 20	0.67	0.70	$0.69	4.3%	549	0.45	4.5K
$11.00	Nov 20	0.26	0.29	$0.28	10.7%	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 180.9%, max 186.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 30	Dec 11	167.6%	58.5%	186.5%	12.1K	15.3K
$12.50	Oct 30	Dec 4	173.9%	62.3%	179.1%	4.6K	8.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 30	Dec 11	167.6%	58.5%	186.5%	709	5.1K
$12.50	Oct 30	Dec 11	173.9%	64.0%	171.5%	225	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 0.59, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$11.00	Nov 27	$0.63	$0.37	$0.63	88%	0.59	$10.63
$10.00	$10.50	Dec 4	$0.24	$0.26	$0.24	88%	1.08	$10.24
$10.50	$11.00	Nov 20	$0.23	$0.27	$0.23	84%	1.17	$10.73
$12.00	$13.00	Dec 11	$0.34	$0.66	$0.34	55%	1.94	$12.34
$11.00	$11.50	Nov 13	$0.28	$0.22	$0.28	79%	0.79	$11.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Dec 4	$0.27	$0.23	$0.27	78%	0.85	$14.23
$12.50	$12.00	Oct 30	$0.32	$0.18	$0.32	76%	0.56	$12.18
$12.50	$12.00	Nov 6	$0.29	$0.21	$0.29	60%	0.72	$12.21
$13.00	$12.50	Nov 20	$0.33	$0.17	$0.33	64%	0.52	$12.67
$11.00	$10.50	Nov 13	$0.10	$0.40	$0.10	21%	4.00	$10.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 1.00, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Nov 6	$0.14	$0.14	$0.36	60%	0.39	$12.64
$13.50	$14.00	Nov 27	$0.10	$0.10	$0.40	69%	0.25	$13.60
$12.50	$13.00	Nov 20	$0.16	$0.16	$0.34	55%	0.47	$12.66
$12.50	$13.00	Nov 13	$0.14	$0.14	$0.36	57%	0.39	$12.64
$12.50	$13.00	Nov 27	$0.16	$0.16	$0.34	54%	0.47	$12.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$11.50	Dec 4	$0.25	$0.25	$0.25	55%	1.00	$11.75
$11.50	$11.00	Dec 4	$0.20	$0.20	$0.30	64%	0.67	$11.30
$12.00	$11.50	Dec 11	$0.25	$0.25	$0.25	55%	1.00	$11.75
$12.00	$11.50	Nov 20	$0.24	$0.24	$0.26	55%	0.92	$11.76
$12.00	$11.50	Nov 27	$0.24	$0.24	$0.26	55%	0.92	$11.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.29	167.6%	72.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.29	167.6%	72.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 3.47% of stock, avg 12.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 30	$0.26	$0.16	$0.42	$11.58	$12.42	3.47%
$12.50	Oct 30	$0.08	$0.48	$0.56	$11.94	$13.06	4.62%
$11.50	Oct 30	$0.61	$0.03	$0.64	$10.86	$12.14	5.28%
$13.00	Oct 30	$0.03	$0.94	$0.97	$12.03	$13.97	8.00%
$12.00	Nov 6	$0.55	$0.45	$1.00	$11.00	$13.00	8.25%
$11.50	Nov 6	$0.84	$0.23	$1.07	$10.43	$12.57	8.83%
$11.00	Oct 30	$1.08	$0.01	$1.09	$9.91	$12.09	8.99%
$12.50	Nov 6	$0.36	$0.74	$1.10	$11.40	$13.60	9.08%
$12.00	Nov 13	$0.70	$0.59	$1.29	$10.71	$13.29	10.64%
$11.00	Nov 6	$1.20	$0.10	$1.30	$9.70	$12.30	10.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.50% of stock, avg 5.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.00	$11.50	Oct 30	$0.03	$0.03	$0.06	$11.44	$13.06
$14.50	$10.50	Nov 6	$0.06	$0.04	$0.10	$10.40	$14.60
$12.50	$11.50	Oct 30	$0.08	$0.03	$0.11	$11.39	$12.61
$14.00	$10.50	Nov 6	$0.09	$0.04	$0.13	$10.37	$14.13
$14.50	$11.00	Nov 6	$0.06	$0.10	$0.16	$10.84	$14.66
$14.00	$11.00	Nov 6	$0.09	$0.10	$0.19	$10.81	$14.19
$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 1.27, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
11/12	14/14	Nov 27	$0.28	$0.22	35%	1.27	$11.22	$13.78
10/11	14/14	Nov 27	$0.23	$0.27	44%	0.85	$10.77	$13.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 1.94, 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	67%	1.94
$12.00	$12.50	$13.00	Nov 6	$0.05	$0.45	28%	9.00
$12.00	$12.50	$13.00	Oct 30	$0.13	$0.37	49%	2.85
$11.00	$11.50	$12.00	Nov 6	$0.07	$0.43	30%	6.14
$11.00	$11.50	$12.00	Oct 30	$0.12	$0.38	42%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 30	$0.19	$0.31	66%	1.63
$11.50	$12.00	$12.50	Nov 6	$0.07	$0.43	31%	6.14
$12.00	$12.50	$13.00	Oct 30	$0.14	$0.36	49%	2.57
$11.00	$11.50	$12.00	Oct 30	$0.11	$0.39	40%	3.55
$11.50	$12.00	$12.50	Nov 13	$0.06	$0.44	24%	7.33

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	-$0.14	$0.36
$12.00	$13.00	1:2	Dec 11	-$0.37	$0.63
$12.50	$13.00	1:2	Nov 6	-$0.08	$0.42
$11.50	$12.00	1:2	Nov 6	-$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.50	$12.50	1:2	Dec 4	-$0.43	$0.57
$12.50	$12.00	1:2	Nov 6	-$0.16	$0.34
$13.50	$12.50	1:2	Dec 11	-$0.53	$0.47
$12.00	$11.50	1:2	Nov 13	-$0.13	$0.37
$13.50	$13.00	1:2	Oct 30	-$0.45	$0.05

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 2.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Dec 11	$0.60	0.41	7.3%	4.95%	12.21%	1	--
$13.50	Dec 4	$0.45	0.33	11.4%	3.71%	15.10%	77	99
$13.00	Dec 4	$0.56	0.39	7.3%	4.62%	11.88%	2	90
$12.50	Dec 4	$0.72	0.47	3.1%	5.94%	9.08%	27	49
$14.00	Dec 4	$0.33	0.27	15.5%	2.72%	18.23%	3	272
$12.50	Nov 27	$0.66	0.46	3.1%	5.45%	8.58%	4	421
$13.00	Nov 27	$0.50	0.38	7.3%	4.13%	11.39%	32	675
$13.50	Nov 27	$0.39	0.31	11.4%	3.22%	14.60%	18	924
$14.50	Dec 4	$0.25	0.22	19.6%	2.06%	21.70%	--	475
$13.00	Nov 20	$0.44	0.36	7.3%	3.63%	10.89%	548	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 53,420

Total Puts 13,814

Put/Call Ratio 0.26

Net Difference 39,606

Prior's Put/Call Breakdown

Total Calls 39,678

Total Puts 5,745

Put/Call Ratio 0.14

Net Difference 33,933

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