RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$12.06 +5.33%

(10/30 10:20) ◀

Friday, October 30, 2026 (10:25am)

▶ (10/30 10:30)

◀ 10/30 10:25 ▶

Option Volume

Detail

ℹ

Current (10/30 10:25am) 69,341

Calls: 55,026 (79%)

Puts: 14,315 (21%)

Prior (09/11) 47,113

Calls: 41,065 (87%)

Puts: 6,048 (13%)

Current vs Prior +47.18%

Calls: +34.00% (Calls)

Puts: +136.69% (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 -35.96%

Calls: -32.47%

Puts: -46.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:25am) $3.76M

Calls: $2.52M (67%)

Puts: $1.25M (33%)

Prior (09/11) $2.65M

Calls: $2.36M (89%)

Puts: $289.0K (11%)

Current vs Prior +41.81%

Calls: +6.43%

Puts: +331.17%

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 -54.39%

Calls: -57.47%

Puts: -46.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:25am) 0.26

Prior (09/11) 0.15

Current vs Prior +76.64%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -28.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:25am) 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 6.14% | 10.86%14.93% | 18.24%

Prior 13.58% | 15.29%17.76% | 20.41%

Current vs Prior -54.81% | -28.94%-15.97% | -10.62%

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

Current vs 7-Day Avg -40.65% | -13.17%+11.54% | +1.26%

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

Current vs 7-Day Eod -54.81% | -28.94%-22.67% | -10.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.21% | 5.66%

Calls: 8.70% | 7.41%

Puts: 13.73% | 3.90%

Prior 3.18% | 8.96%

Calls: 3.95% | 9.41%

Puts: 2.41% | 8.51%

Current vs Prior +252.52% | -36.83%

Prior 7-Day Avg 7.92% | 12.79%

Calls: 6.89% | 11.04%

Puts: 8.96% | 14.55%

Current vs 7-Day Avg +41.46% | -55.76%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($2.52M). Extreme bullish P/C ratio of 0.26 - heavy call buying (55,026 calls vs 14,315 puts). P/C ratio rising 77% - 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
10:25	BULLISH	BULLISH	BULLISH
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 44 of results (avg 6.8%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 20	0.78	0.81	$0.80	3.8%	1.4K	0.55	4.7K
$14.00	Nov 20	0.24	0.25	$0.25	4.0%	425	0.22	7.4K
$13.00	Nov 6	0.21	0.22	$0.22	4.5%	1.8K	0.27	4.8K
$12.00	Nov 27	0.83	0.88	$0.86	5.8%	254	0.55	558
$12.50	Nov 27	0.63	0.67	$0.65	6.2%	4	0.45	421

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Nov 20	1.33	1.37	$1.35	3.0%	242	0.64	5.2K
$13.00	Nov 27	1.36	1.41	$1.39	3.6%	--	0.63	275
$14.00	Oct 30	1.90	1.97	$1.94	3.6%	353	0.98	3.3K
$12.50	Nov 27	1.03	1.07	$1.05	3.8%	--	0.55	404
$12.50	Nov 6	0.75	0.78	$0.77	3.9%	82	0.61	811

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.52, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.22	0.24	$0.23	8.7%	12.1K	0.56	15.3K
$11.50	Oct 30	0.57	0.63	$0.60	10.0%	2.3K	0.87	5.0K
$14.00	Nov 6	0.08	0.09	$0.09	11.1%	2.9K	0.12	2.4K
$13.50	Nov 6	0.13	0.14	$0.14	7.1%	731	0.18	1.6K
$13.00	Nov 6	0.21	0.22	$0.22	4.5%	1.8K	0.27	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%	730	0.44	5.1K
$12.50	Oct 30	0.47	0.54	$0.51	13.7%	226	0.79	2.2K
$11.50	Nov 6	0.23	0.24	$0.24	4.2%	566	0.29	674
$12.00	Nov 6	0.44	0.48	$0.46	8.7%	147	0.46	710
$10.50	Nov 20	0.14	0.17	$0.16	18.8%	2	0.15	351

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	1.95	2.14	$2.05	9.3%	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	1.10	$1.06	8.5%	234	1.00	1.2K
$10.00	Nov 6	2.00	2.17	$2.09	8.1%	90	0.98	186
$10.50	Nov 6	1.49	1.70	$1.60	13.1%	16	0.93	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 30	1.90	1.97	$1.94	3.6%	353	0.98	3.3K
$13.50	Oct 30	1.36	1.51	$1.44	10.4%	257	0.98	2.0K
$13.00	Oct 30	0.90	1.03	$0.97	13.4%	312	0.94	3.3K
$14.00	Nov 6	1.88	2.14	$2.01	12.9%	42	0.87	2.5K
$14.00	Nov 13	1.93	2.17	$2.05	11.7%	17	0.82	596

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 51.8K, top 12.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.22	0.24	$0.23	8.7%	12.1K	0.56	15.3K
$12.50	Oct 30	0.05	0.07	$0.06	33.3%	4.8K	0.21	8.3K
$13.00	Oct 30	0.01	0.02	$0.02	50.0%	3.5K	0.06	24.0K
$12.50	Nov 6	0.32	0.35	$0.34	8.8%	3.3K	0.39	4.7K
$14.00	Nov 6	0.08	0.09	$0.09	11.1%	2.9K	0.12	2.4K

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	0.03	0.04	$0.04	25.0%	2.3K	0.13	4.4K
$12.00	Oct 30	0.16	0.18	$0.17	11.8%	730	0.44	5.1K
$11.00	Nov 6	0.09	0.11	$0.10	20.0%	642	0.16	1.8K
$11.50	Nov 6	0.23	0.24	$0.24	4.2%	566	0.29	674

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 165.2%, max 171.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 30	Dec 11	160.5%	59.1%	171.9%	12.1K	15.3K
$12.50	Oct 30	Dec 11	167.6%	64.8%	158.6%	4.8K	8.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 30	Dec 11	160.5%	59.1%	171.9%	731	5.1K
$12.50	Oct 30	Dec 11	167.6%	64.8%	158.6%	227	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 1.08, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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
$10.00	$11.00	Nov 27	$0.66	$0.34	$0.66	88%	0.52	$10.66
$11.50	$12.00	Dec 11	$0.22	$0.28	$0.22	63%	1.27	$11.72
$12.00	$12.50	Dec 11	$0.18	$0.32	$0.18	55%	1.78	$12.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$11.00	Dec 11	$0.16	$0.34	$0.16	37%	2.12	$11.34
$12.50	$12.00	Dec 11	$0.26	$0.24	$0.26	52%	0.92	$12.24
$12.00	$11.50	Oct 30	$0.13	$0.37	$0.13	44%	2.85	$11.87
$11.00	$10.50	Nov 13	$0.10	$0.40	$0.10	21%	4.00	$10.90
$11.00	$10.50	Nov 20	$0.12	$0.38	$0.12	24%	3.17	$10.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 1.17, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Dec 4	$0.18	$0.18	$0.32	54%	0.56	$12.68
$13.00	$13.50	Nov 13	$0.10	$0.10	$0.40	68%	0.25	$13.10
$12.50	$13.00	Nov 6	$0.12	$0.12	$0.38	61%	0.32	$12.62
$13.00	$13.50	Nov 27	$0.12	$0.12	$0.38	63%	0.32	$13.12
$13.00	$13.50	Dec 4	$0.13	$0.13	$0.37	62%	0.35	$13.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$11.50	Dec 11	$0.27	$0.27	$0.23	55%	1.17	$11.73
$11.00	$10.00	Dec 11	$0.26	$0.26	$0.74	71%	0.35	$10.74
$11.50	$11.00	Dec 4	$0.20	$0.20	$0.30	64%	0.67	$11.30
$12.00	$11.50	Dec 4	$0.25	$0.25	$0.25	54%	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 $0.30, cheapest $0.29)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.31	160.5%	72.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.29	160.5%	72.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 3.32% of stock, avg 12.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 30	$0.23	$0.17	$0.40	$11.60	$12.40	3.32%
$12.50	Oct 30	$0.06	$0.51	$0.57	$11.93	$13.07	4.73%
$11.50	Oct 30	$0.60	$0.04	$0.64	$10.86	$12.14	5.31%
$13.00	Oct 30	$0.02	$0.97	$0.99	$12.01	$13.99	8.21%
$12.00	Nov 6	$0.54	$0.46	$1.00	$11.00	$13.00	8.29%
$11.50	Nov 6	$0.82	$0.24	$1.06	$10.44	$12.56	8.79%
$11.00	Oct 30	$1.06	$0.01	$1.07	$9.93	$12.07	8.87%
$12.50	Nov 6	$0.34	$0.77	$1.11	$11.39	$13.61	9.20%
$11.00	Nov 6	$1.16	$0.10	$1.26	$9.74	$12.26	10.45%
$12.00	Nov 13	$0.67	$0.60	$1.27	$10.73	$13.27	10.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.50% of stock, avg 6.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.00	$11.50	Oct 30	$0.02	$0.04	$0.06	$11.44	$13.06
$12.50	$11.50	Oct 30	$0.06	$0.04	$0.10	$11.40	$12.60
$14.00	$10.50	Nov 6	$0.09	$0.04	$0.13	$10.37	$14.13
$14.00	$11.00	Nov 6	$0.09	$0.10	$0.19	$10.81	$14.19
$13.50	$10.50	Nov 6	$0.14	$0.04	$0.18	$10.32	$13.68
$13.50	$11.00	Nov 6	$0.14	$0.10	$0.24	$10.76	$13.74
$14.00	$10.00	Nov 13	$0.17	$0.05	$0.22	$9.78	$14.22
$14.00	$10.50	Nov 13	$0.17	$0.10	$0.27	$10.23	$14.27
$12.50	$12.00	Oct 30	$0.06	$0.17	$0.23	$11.77	$12.73
$13.00	$12.00	Oct 30	$0.02	$0.17	$0.19	$11.81	$13.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.08, avg credit $0.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
11/12	13/14	Nov 13	$0.26	$0.24	35%	1.08	$11.24	$13.26
10/11	13/14	Nov 13	$0.20	$0.30	46%	0.67	$10.80	$13.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.00	$11.50	$12.00	Oct 30	$0.09	$0.41	44%	4.56
$11.50	$12.00	$12.50	Oct 30	$0.20	$0.30	66%	1.50
$12.00	$12.50	$13.00	Oct 30	$0.13	$0.37	49%	2.85
$11.00	$11.50	$12.00	Nov 6	$0.06	$0.44	30%	7.33
$11.50	$12.00	$12.50	Nov 13	$0.05	$0.45	25%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 30	$0.12	$0.38	49%	3.17
$11.00	$11.50	$12.00	Oct 30	$0.10	$0.40	42%	4.00
$11.50	$12.00	$12.50	Oct 30	$0.21	$0.29	66%	1.38
$11.50	$12.00	$12.50	Nov 13	$0.06	$0.44	25%	7.33
$11.00	$11.50	$12.00	Nov 6	$0.08	$0.42	30%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.31, 44 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	$12.50	1:2	Nov 6	-$0.14	$0.36
$10.00	$11.00	1:2	Nov 27	-$0.77	$0.23
$11.50	$12.00	1:2	Nov 6	-$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.50	1:2	Oct 30	-$0.05	$0.45
$13.50	$12.50	1:2	Dec 4	-$0.40	$0.60
$12.50	$12.00	1:2	Nov 6	-$0.15	$0.35
$13.50	$12.50	1:2	Dec 11	-$0.53	$0.47
$12.00	$11.50	1:2	Nov 13	-$0.12	$0.38

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 3.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Dec 11	$0.60	0.41	7.8%	4.98%	12.77%	1	--
$12.50	Dec 11	$0.74	0.48	3.6%	6.14%	9.78%	1	--
$12.50	Dec 4	$0.70	0.46	3.6%	5.80%	9.45%	27	49
$13.00	Dec 4	$0.52	0.39	7.8%	4.31%	12.11%	2	90
$13.50	Dec 4	$0.39	0.32	11.9%	3.23%	15.17%	77	99
$12.50	Nov 27	$0.63	0.45	3.6%	5.22%	8.87%	4	421
$14.00	Dec 4	$0.32	0.26	16.1%	2.65%	18.74%	5	272
$13.00	Nov 27	$0.47	0.37	7.8%	3.90%	11.69%	32	675
$13.50	Nov 27	$0.35	0.30	11.9%	2.90%	14.84%	18	924
$13.00	Nov 20	$0.42	0.36	7.8%	3.48%	11.28%	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 55,026

Total Puts 14,315

Put/Call Ratio 0.26

Net Difference 40,711

Prior's Put/Call Breakdown

Total Calls 41,065

Total Puts 6,048

Put/Call Ratio 0.15

Net Difference 35,017

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