RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$12.07 +5.41%

(10/30 10:30) ◀

Friday, October 30, 2026 (10:35am)

▶ (10/30 15:19)

◀ 10/30 10:35 ▶

Option Volume

Detail

ℹ

Current (10/30 10:35am) 75,974

Calls: 60,755 (80%)

Puts: 15,219 (20%)

Prior (09/11) 49,114

Calls: 42,715 (87%)

Puts: 6,399 (13%)

Current vs Prior +54.69%

Calls: +42.23% (Calls)

Puts: +137.83% (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 -29.83%

Calls: -25.44%

Puts: -43.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:35am) $4.34M

Calls: $2.92M (67%)

Puts: $1.42M (33%)

Prior (09/11) $2.73M

Calls: $2.42M (89%)

Puts: $311.7K (11%)

Current vs Prior +58.73%

Calls: +20.54%

Puts: +355.37%

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 -47.42%

Calls: -50.68%

Puts: -39.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:35am) 0.25

Prior (09/11) 0.15

Current vs Prior +67.21%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -31.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:35am) 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 6.13% | 10.60%14.58% | 18.06%

Prior 13.58% | 15.29%17.76% | 20.41%

Current vs Prior -54.85% | -30.62%-17.91% | -11.51%

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

Current vs 7-Day Avg -40.69% | -15.23%+8.97% | +0.25%

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

Current vs 7-Day Eod -54.85% | -30.62%-24.45% | -11.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.16% | 3.61%

Calls: 8.33% | 1.89%

Puts: 12.00% | 5.33%

Prior 3.18% | 8.96%

Calls: 3.95% | 9.41%

Puts: 2.41% | 8.51%

Current vs Prior +219.50% | -59.71%

Prior 7-Day Avg 7.92% | 12.79%

Calls: 6.89% | 11.04%

Puts: 8.96% | 14.55%

Current vs 7-Day Avg +28.21% | -71.78%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($2.92M). Elevated premium activity with dollar volume up 59% vs prior. Above-average activity with volume up 55% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (60,755 calls vs 15,219 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
10:35	BULLISH	BULLISH	BULLISH
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 44 of results (avg 6.8%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 6	0.52	0.53	$0.53	1.9%	1.4K	0.54	2.0K
$12.00	Nov 13	0.66	0.69	$0.68	4.4%	161	0.55	917
$13.00	Nov 6	0.20	0.21	$0.21	4.8%	2.2K	0.27	4.8K
$12.00	Nov 20	0.76	0.80	$0.78	5.1%	1.5K	0.54	4.7K
$11.50	Nov 27	1.07	1.13	$1.10	5.5%	163	0.65	487

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Nov 20	1.31	1.36	$1.34	3.7%	256	0.65	5.2K
$12.00	Nov 20	0.67	0.70	$0.69	4.3%	557	0.46	4.5K
$14.00	Nov 20	2.10	2.21	$2.16	5.1%	11	0.78	2.2K
$12.50	Nov 20	0.95	1.00	$0.98	5.1%	66	0.56	693
$13.00	Nov 27	1.32	1.39	$1.36	5.1%	--	0.63	275

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.51, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.23	0.25	$0.24	8.3%	12.7K	0.57	15.3K
$11.50	Oct 30	0.55	0.64	$0.60	15.0%	2.3K	0.88	5.0K
$14.00	Nov 6	0.08	0.09	$0.09	11.1%	3.4K	0.12	2.4K
$13.50	Nov 6	0.13	0.14	$0.14	7.1%	779	0.18	1.6K
$13.00	Nov 6	0.20	0.21	$0.21	4.8%	2.2K	0.27	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.15	0.18	$0.16	18.8%	764	0.43	5.1K
$12.50	Oct 30	0.47	0.53	$0.50	12.0%	248	0.79	2.2K
$11.00	Nov 6	0.09	0.10	$0.10	10.0%	645	0.15	1.8K
$11.50	Nov 6	0.22	0.24	$0.23	8.7%	599	0.29	674
$11.00	Nov 13	0.18	0.20	$0.19	10.5%	101	0.21	452

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	1.99	2.27	$2.13	13.1%	743	0.99	1.0K
$10.50	Oct 30	1.36	1.71	$1.54	22.7%	53	0.98	658
$11.00	Oct 30	1.01	1.14	$1.08	12.0%	237	0.98	1.2K
$10.00	Nov 6	2.01	2.20	$2.11	9.0%	391	0.97	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	1.34	1.53	$1.44	13.2%	257	1.00	2.0K
$14.00	Oct 30	1.89	2.02	$1.96	6.6%	367	1.00	3.3K
$13.00	Oct 30	0.88	0.99	$0.94	11.7%	517	0.93	3.3K
$14.00	Nov 6	1.95	2.10	$2.03	7.4%	54	0.87	2.5K
$14.00	Nov 13	1.95	2.20	$2.08	12.0%	17	0.82	596

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 55.8K, top 12.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.23	0.25	$0.24	8.3%	12.7K	0.57	15.3K
$12.50	Oct 30	0.05	0.07	$0.06	33.3%	4.9K	0.21	8.3K
$13.00	Oct 30	0.01	0.02	$0.02	50.0%	3.6K	0.06	24.0K
$14.00	Nov 6	0.08	0.09	$0.09	11.1%	3.4K	0.12	2.4K
$12.50	Nov 6	0.32	0.35	$0.34	8.8%	3.4K	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%	2.5K	0.02	7.8K
$11.50	Oct 30	0.02	0.04	$0.03	66.7%	2.3K	0.12	4.4K
$12.00	Oct 30	0.15	0.18	$0.16	18.8%	764	0.43	5.1K
$11.00	Nov 6	0.09	0.10	$0.10	10.0%	645	0.15	1.8K
$11.50	Nov 6	0.22	0.24	$0.23	8.7%	599	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 167.8%, max 176.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 30	Dec 11	164.2%	59.3%	176.9%	12.7K	15.3K
$12.50	Oct 30	Dec 11	166.1%	64.2%	158.6%	4.9K	8.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Oct 30	Dec 11	164.2%	59.3%	176.9%	765	5.1K
$12.50	Oct 30	Dec 11	166.1%	64.2%	158.6%	249	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 0.59, avg 1.77)

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	90%	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	84%	1.08	$10.74
$11.50	$12.00	Dec 11	$0.21	$0.29	$0.21	64%	1.38	$11.71
$12.00	$12.50	Dec 11	$0.19	$0.31	$0.19	55%	1.63	$12.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.50	Nov 27	$0.11	$0.39	$0.11	25%	3.55	$10.89
$11.50	$11.00	Dec 11	$0.18	$0.32	$0.18	37%	1.78	$11.32
$11.00	$10.50	Dec 4	$0.13	$0.37	$0.13	27%	2.85	$10.87
$12.50	$12.00	Nov 6	$0.30	$0.20	$0.30	61%	0.67	$12.20
$12.50	$12.00	Dec 11	$0.27	$0.23	$0.27	52%	0.85	$12.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 0.35, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Nov 6	$0.13	$0.13	$0.37	61%	0.35	$12.63
$12.50	$13.00	Nov 13	$0.14	$0.14	$0.36	57%	0.39	$12.64
$13.00	$13.50	Nov 27	$0.12	$0.12	$0.38	63%	0.32	$13.12
$13.00	$13.50	Nov 20	$0.11	$0.11	$0.39	65%	0.28	$13.11
$12.50	$13.00	Dec 4	$0.17	$0.17	$0.33	53%	0.52	$12.67

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	Dec 4	$0.26	$0.26	$0.24	55%	1.08	$11.74
$11.50	$11.00	Nov 27	$0.19	$0.19	$0.31	65%	0.61	$11.31
$11.50	$11.00	Nov 20	$0.18	$0.18	$0.32	66%	0.56	$11.32
$10.50	$10.00	Dec 4	$0.11	$0.11	$0.39	81%	0.28	$10.39

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	164.2%	70.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Oct 30	Nov 6	$0.29	164.2%	70.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 3.31% of stock, avg 12.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 30	$0.24	$0.16	$0.40	$11.60	$12.40	3.31%
$12.50	Oct 30	$0.06	$0.50	$0.56	$11.94	$13.06	4.64%
$11.50	Oct 30	$0.60	$0.03	$0.63	$10.87	$12.13	5.22%
$13.00	Oct 30	$0.02	$0.94	$0.96	$12.04	$13.96	7.95%
$12.00	Nov 6	$0.53	$0.45	$0.98	$11.02	$12.98	8.12%
$11.50	Nov 6	$0.81	$0.23	$1.04	$10.46	$12.54	8.62%
$11.00	Oct 30	$1.08	$0.01	$1.09	$9.91	$12.09	9.03%
$12.50	Nov 6	$0.34	$0.75	$1.09	$11.41	$13.59	9.03%
$12.00	Nov 13	$0.68	$0.56	$1.24	$10.76	$13.24	10.27%
$11.50	Nov 13	$0.93	$0.34	$1.27	$10.23	$12.77	10.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.41% of stock, avg 6.04%)

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
$12.50	$11.50	Oct 30	$0.06	$0.03	$0.09	$11.41	$12.59
$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
$14.00	$10.00	Nov 13	$0.16	$0.05	$0.21	$9.79	$14.21
$13.50	$11.00	Nov 6	$0.14	$0.10	$0.24	$10.76	$13.74
$14.00	$10.50	Nov 13	$0.16	$0.09	$0.25	$10.25	$14.25
$12.50	$12.00	Oct 30	$0.06	$0.16	$0.22	$11.78	$12.72
$13.00	$12.00	Oct 30	$0.02	$0.16	$0.18	$11.82	$13.18

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

No iron condor setups found

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
$11.50	$12.00	$12.50	Oct 30	$0.18	$0.32	67%	1.78
$12.00	$12.50	$13.00	Oct 30	$0.14	$0.36	51%	2.57
$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	41%	3.17
$10.50	$11.00	$11.50	Nov 6	$0.06	$0.44	23%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 30	$0.10	$0.40	50%	4.00
$11.50	$12.00	$12.50	Oct 30	$0.21	$0.29	67%	1.38
$11.00	$11.50	$12.00	Oct 30	$0.11	$0.39	41%	3.55
$11.50	$12.00	$12.50	Nov 6	$0.08	$0.42	32%	5.25
$11.50	$12.00	$12.50	Nov 20	$0.05	$0.45	21%	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. 48 found (best net $-0.25, 44 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	-$0.12	$0.38
$12.00	$12.50	1:2	Nov 6	-$0.15	$0.35
$12.50	$13.00	1:2	Nov 6	-$0.08	$0.42
$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	-$0.06	$0.44
$13.50	$12.50	1:2	Dec 4	-$0.39	$0.61
$12.50	$12.00	1:2	Nov 6	-$0.15	$0.35
$13.50	$12.50	1:2	Dec 11	-$0.52	$0.48
$13.50	$13.00	1:2	Oct 30	-$0.44	$0.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 4.97%, avg 3.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Dec 11	$0.60	0.41	7.7%	4.97%	12.68%	1	--
$12.50	Dec 11	$0.74	0.48	3.6%	6.13%	9.69%	1	--
$13.00	Dec 4	$0.54	0.39	7.7%	4.47%	12.18%	2	90
$12.50	Dec 4	$0.70	0.47	3.6%	5.80%	9.36%	29	49
$13.50	Dec 4	$0.41	0.32	11.8%	3.40%	15.24%	77	99
$14.00	Dec 4	$0.32	0.27	16.0%	2.65%	18.64%	5	272
$13.00	Nov 27	$0.47	0.37	7.7%	3.89%	11.60%	46	675
$12.50	Nov 27	$0.61	0.45	3.6%	5.05%	8.62%	5	421
$13.50	Nov 27	$0.35	0.30	11.8%	2.90%	14.75%	18	924
$12.50	Nov 20	$0.55	0.44	3.6%	4.56%	8.12%	89	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 60,755

Total Puts 15,219

Put/Call Ratio 0.25

Net Difference 45,536

Prior's Put/Call Breakdown

Total Calls 42,715

Total Puts 6,399

Put/Call Ratio 0.15

Net Difference 36,316

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