RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$12.09 +5.55%

(10/30 10:25) ◀

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

▶ (10/30 10:35)

◀ 10/30 10:30 ▶

Option Volume

Detail

ℹ

Current (10/30 10:30am) 73,198

Calls: 58,122 (79%)

Puts: 15,076 (21%)

Prior (09/11) 48,406

Calls: 42,227 (87%)

Puts: 6,179 (13%)

Current vs Prior +51.22%

Calls: +37.64% (Calls)

Puts: +143.99% (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 -32.40%

Calls: -28.67%

Puts: -43.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:30am) $4.28M

Calls: $2.88M (67%)

Puts: $1.40M (33%)

Prior (09/11) $2.75M

Calls: $2.46M (89%)

Puts: $290.4K (11%)

Current vs Prior +55.72%

Calls: +17.20%

Puts: +381.84%

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 -48.10%

Calls: -51.30%

Puts: -39.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:30am) 0.26

Prior (09/11) 0.15

Current vs Prior +77.26%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -28.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:30am) 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 5.96% | 10.50%14.56% | 18.03%

Prior 13.58% | 15.29%17.76% | 20.41%

Current vs Prior -56.14% | -31.28%-18.04% | -11.65%

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

Current vs 7-Day Avg -42.39% | -16.03%+8.79% | +0.09%

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

Current vs 7-Day Eod -56.14% | -31.28%-24.58% | -11.39%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.32% | 8.50%

Calls: 16.00% | 7.27%

Puts: 10.64% | 9.72%

Prior 3.18% | 8.96%

Calls: 3.95% | 9.41%

Puts: 2.41% | 8.51%

Current vs Prior +318.87% | -5.13%

Prior 7-Day Avg 7.92% | 12.79%

Calls: 6.89% | 11.04%

Puts: 8.96% | 14.55%

Current vs 7-Day Avg +68.09% | -33.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($2.88M). Elevated premium activity with dollar volume up 56% vs prior. Above-average activity with volume up 51% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (58,122 calls vs 15,076 puts).

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
10:30	BULLISH	BULLISH	BULLISH
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 21 of results (avg 7.8%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Nov 20	0.59	0.62	$0.61	4.9%	87	0.45	3.1K
$12.00	Nov 20	0.78	0.83	$0.81	6.2%	1.5K	0.55	4.7K
$11.50	Nov 20	1.04	1.11	$1.08	6.5%	57	0.67	1.2K
$13.00	Nov 20	0.43	0.46	$0.45	6.7%	689	0.36	4.4K
$12.00	Nov 6	0.53	0.57	$0.55	7.3%	1.3K	0.56	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 20	0.65	0.69	$0.67	6.0%	549	0.45	4.5K
$13.00	Nov 20	1.27	1.35	$1.31	6.1%	256	0.64	5.2K
$13.00	Nov 27	1.29	1.38	$1.34	6.7%	--	0.63	275
$14.00	Nov 20	2.06	2.21	$2.13	7.0%	11	0.78	2.2K
$13.50	Dec 4	1.72	1.85	$1.79	7.3%	--	0.68	29

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.55, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.23	0.27	$0.25	16.0%	12.3K	0.61	15.3K
$13.50	Nov 6	0.13	0.15	$0.14	14.3%	732	0.19	1.6K
$13.00	Nov 6	0.21	0.23	$0.22	9.1%	2.2K	0.28	4.8K
$12.50	Nov 6	0.33	0.37	$0.35	11.4%	3.4K	0.41	4.7K
$12.00	Nov 6	0.53	0.57	$0.55	7.3%	1.3K	0.56	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 30	0.44	0.49	$0.47	10.6%	238	0.78	2.2K
$11.50	Nov 6	0.20	0.23	$0.22	13.6%	579	0.28	674
$12.00	Nov 6	0.40	0.45	$0.43	11.6%	158	0.44	710
$11.00	Nov 20	0.23	0.28	$0.26	19.2%	536	0.23	2.4K
$12.50	Nov 6	0.68	0.75	$0.72	9.7%	83	0.60	811

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 30	1.99	2.27	$2.13	13.1%	743	0.99	1.0K
$10.50	Oct 30	1.36	1.71	$1.54	22.7%	53	0.99	658
$11.00	Oct 30	0.94	1.22	$1.08	25.9%	237	0.98	1.2K
$10.00	Nov 6	2.01	2.24	$2.13	10.8%	390	0.98	186
$10.00	Nov 13	1.93	2.57	$2.25	28.4%	--	0.94	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 30	1.28	1.53	$1.41	17.7%	257	1.00	2.0K
$14.00	Oct 30	1.77	2.02	$1.90	13.2%	367	1.00	3.3K
$14.50	Oct 30	2.25	2.62	$2.44	15.2%	3	1.00	1.5K
$13.00	Oct 30	0.82	1.05	$0.94	24.5%	517	0.97	3.3K
$14.50	Nov 6	2.25	2.63	$2.44	15.6%	1	0.91	681

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 55.2K, top 12.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.23	0.27	$0.25	16.0%	12.3K	0.61	15.3K
$12.50	Oct 30	0.06	0.08	$0.07	28.6%	4.9K	0.24	8.3K
$13.00	Oct 30	0.01	0.02	$0.02	50.0%	3.6K	0.07	24.0K
$12.50	Nov 6	0.33	0.37	$0.35	11.4%	3.4K	0.41	4.7K
$14.00	Nov 6	0.08	0.10	$0.09	22.2%	3.0K	0.13	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	0.02	0.04	$0.03	66.7%	2.3K	0.11	4.4K
$12.00	Oct 30	0.12	0.16	$0.14	28.6%	763	0.40	5.1K
$11.00	Nov 6	0.09	0.12	$0.11	27.3%	644	0.16	1.8K
$11.50	Nov 6	0.20	0.23	$0.22	13.6%	579	0.28	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 161.2%, max 165.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 30	Dec 11	157.4%	59.3%	165.4%	12.3K	15.3K
$12.50	Oct 30	Dec 11	165.0%	64.2%	156.9%	4.9K	8.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 30	Dec 11	157.4%	59.3%	165.4%	764	5.1K
$12.50	Oct 30	Dec 11	165.0%	64.2%	156.9%	239	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 0.59, avg 1.75)

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	91%	0.59	$10.63
$10.00	$10.50	Dec 4	$0.23	$0.27	$0.23	88%	1.17	$10.23
$10.50	$11.00	Nov 20	$0.24	$0.26	$0.24	85%	1.08	$10.74
$11.00	$11.50	Nov 6	$0.29	$0.21	$0.29	85%	0.72	$11.29
$11.00	$11.50	Nov 13	$0.28	$0.22	$0.28	80%	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	$0.25	$0.25	$0.25	78%	1.00	$14.25
$12.50	$12.00	Oct 30	$0.33	$0.17	$0.33	78%	0.52	$12.17
$11.50	$11.00	Nov 6	$0.11	$0.39	$0.11	28%	3.55	$11.39
$11.00	$10.50	Nov 27	$0.11	$0.39	$0.11	24%	3.55	$10.89
$12.00	$11.50	Oct 30	$0.11	$0.39	$0.11	40%	3.55	$11.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.35, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Nov 27	$0.18	$0.18	$0.32	53%	0.56	$12.68
$12.50	$13.00	Nov 6	$0.13	$0.13	$0.37	59%	0.35	$12.63
$13.00	$13.50	Nov 20	$0.12	$0.12	$0.38	64%	0.32	$13.12
$12.50	$13.00	Nov 20	$0.16	$0.16	$0.34	55%	0.47	$12.66
$13.00	$13.50	Nov 27	$0.12	$0.12	$0.38	62%	0.32	$13.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.00	Dec 11	$0.26	$0.26	$0.74	71%	0.35	$10.74
$12.00	$11.50	Nov 20	$0.24	$0.24	$0.26	55%	0.92	$11.76
$10.50	$10.00	Dec 4	$0.11	$0.11	$0.39	81%	0.28	$10.39
$11.50	$11.00	Nov 27	$0.18	$0.18	$0.32	66%	0.56	$11.32
$12.00	$11.50	Dec 11	$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	$0.30	157.4%	71.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.29	157.4%	71.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 3.23% of stock, avg 12.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 30	$0.25	$0.14	$0.39	$11.61	$12.39	3.23%
$12.50	Oct 30	$0.07	$0.47	$0.54	$11.96	$13.04	4.47%
$11.50	Oct 30	$0.65	$0.03	$0.68	$10.82	$12.18	5.62%
$13.00	Oct 30	$0.02	$0.94	$0.96	$12.04	$13.96	7.94%
$12.00	Nov 6	$0.55	$0.43	$0.98	$11.02	$12.98	8.11%
$12.50	Nov 6	$0.35	$0.72	$1.07	$11.43	$13.57	8.85%
$11.00	Oct 30	$1.08	$0.01	$1.09	$9.91	$12.09	9.02%
$11.50	Nov 6	$0.89	$0.22	$1.11	$10.39	$12.61	9.18%
$12.00	Nov 13	$0.70	$0.55	$1.25	$10.75	$13.25	10.34%
$11.00	Nov 6	$1.18	$0.11	$1.29	$9.71	$12.29	10.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.41% of stock, avg 5.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.00	$11.50	Oct 30	$0.02	$0.03	$0.05	$11.45	$13.05
$14.50	$10.50	Nov 6	$0.06	$0.04	$0.10	$10.40	$14.60
$12.50	$11.50	Oct 30	$0.07	$0.03	$0.10	$11.40	$12.60
$14.00	$10.50	Nov 6	$0.09	$0.04	$0.13	$10.37	$14.13
$14.50	$11.00	Nov 6	$0.06	$0.11	$0.17	$10.83	$14.67
$14.50	$10.00	Nov 13	$0.13	$0.05	$0.18	$9.82	$14.68
$13.50	$10.50	Nov 6	$0.14	$0.04	$0.18	$10.32	$13.68
$14.00	$11.00	Nov 6	$0.09	$0.11	$0.20	$10.80	$14.20
$14.50	$10.50	Nov 13	$0.13	$0.09	$0.22	$10.28	$14.72
$13.00	$12.00	Oct 30	$0.02	$0.14	$0.16	$11.84	$13.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.72, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/10	14/14	Dec 4	$0.21	$0.29	48%	0.72	$10.29	$13.71
10/11	14/14	Dec 4	$0.23	$0.27	41%	0.85	$10.77	$13.73
11/12	14/14	Dec 4	$0.27	$0.23	32%	1.17	$11.23	$13.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 2.57, 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	54%	2.85
$11.50	$12.00	$12.50	Oct 30	$0.22	$0.28	65%	1.27
$12.00	$12.50	$13.00	Nov 6	$0.07	$0.43	28%	6.14
$11.50	$12.00	$12.50	Nov 13	$0.06	$0.44	25%	7.33
$11.50	$12.00	$12.50	Dec 4	$0.05	$0.45	18%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 30	$0.14	$0.36	58%	2.57
$11.00	$11.50	$12.00	Oct 30	$0.09	$0.41	38%	4.56
$11.50	$12.00	$12.50	Oct 30	$0.22	$0.28	66%	1.27
$11.50	$12.00	$12.50	Nov 6	$0.08	$0.42	32%	5.25
$12.00	$12.50	$13.00	Nov 13	$0.05	$0.45	23%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.25, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$11.00	1:2	Nov 13	-$0.25	$0.75
$11.00	$11.50	1:2	Oct 30	-$0.22	$0.28
$11.50	$12.00	1:2	Nov 6	-$0.21	$0.29
$12.00	$12.50	1:2	Nov 6	-$0.15	$0.35
$12.50	$13.00	1:2	Nov 6	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.50	$12.50	1:2	Dec 4	-$0.37	$0.63
$12.50	$12.00	1:2	Nov 6	-$0.14	$0.36
$13.50	$12.50	1:2	Dec 11	-$0.52	$0.48
$12.00	$11.50	1:2	Nov 13	-$0.11	$0.39
$11.50	$11.00	1:2	Nov 20	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 4.96%, avg 2.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Dec 11	$0.60	0.41	7.5%	4.96%	12.49%	1	--
$12.50	Dec 11	$0.74	0.48	3.4%	6.12%	9.51%	1	--
$12.50	Dec 4	$0.71	0.48	3.4%	5.87%	9.26%	29	49
$13.00	Dec 4	$0.54	0.40	7.5%	4.47%	11.99%	2	90
$13.50	Dec 4	$0.41	0.33	11.7%	3.39%	15.05%	77	99
$14.00	Dec 4	$0.32	0.27	15.8%	2.65%	18.44%	5	272
$12.50	Nov 27	$0.63	0.47	3.4%	5.21%	8.60%	5	421
$13.00	Nov 27	$0.46	0.38	7.5%	3.80%	11.33%	33	675
$14.50	Dec 4	$0.25	0.22	19.9%	2.07%	22.00%	--	475
$12.50	Nov 20	$0.59	0.45	3.4%	4.88%	8.27%	87	3.1K

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 58,122

Total Puts 15,076

Put/Call Ratio 0.26

Net Difference 43,046

Prior's Put/Call Breakdown

Total Calls 42,227

Total Puts 6,179

Put/Call Ratio 0.15

Net Difference 36,048

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