RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$17.35 +3.21%

(6/29 18:55) ◀

Tuesday, June 30, 2026 (6:50pm)

▶ (7/1 18:56)

◀ 6/30 18:50 ▶

Option Volume

Detail

ℹ

Current (06/30) 139,393

Calls: 78,447 (56%)

Puts: 60,946 (44%)

Prior (06/29) 154,866

Calls: 119,160 (77%)

Puts: 35,706 (23%)

Current vs Prior -9.99%

Calls: -34.17% (Calls)

Puts: +70.69% (Puts)

Prior 7-Day Total 691,669

Calls: 474,062 (69%)

Puts: 217,607 (31%)

Prior 7-Day Average 98,809

Calls: 67,723 (69%)

Puts: 31,086 (31%)

Current vs Prior 7-Day Avg +41.07%

Calls: +15.83%

Puts: +96.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $16.65M

Calls: $10.34M (62%)

Puts: $6.31M (38%)

Prior (06/29) $19.36M

Calls: $16.03M (83%)

Puts: $3.33M (17%)

Current vs Prior -14.00%

Calls: -35.51%

Puts: +89.45%

Prior 7-Day Total $65.42M

Calls: $44.16M (68%)

Puts: $21.25M (32%)

Prior 7-Day Average $9.35M

Calls: $6.31M (68%)

Puts: $3.04M (32%)

Current vs Prior 7-Day Avg +78.19%

Calls: +63.85%

Puts: +107.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.78

Prior (06/29) 0.30

Current vs Prior +159.27%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +53.16%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/30) 1,530,913

Calls: 997,889 (65%)

Puts: 533,024 (35%)

Prior (06/29) 1,531,067

Calls: 969,570 (63%)

Puts: 561,497 (37%)

Current vs Prior -0.01%

Prior 7-Day Total 10,223,683

Calls: 6,599,710 (65%)

Puts: 3,623,973 (35%)

Prior 7-Day Average 1,460,526

Calls: 942,815 (65%)

Puts: 517,710 (35%)

Current vs Prior 7-Day Avg +4.82%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 10.55% | 12.91%10.55% | 12.91%12.91% | 21.67%

Prior 7.44% | 10.77%-- | ---- | --

Current vs Prior -6.99% | -2.04%-- | ---- | --

Prior 7-Day Avg 7.30% | 10.38%-- | ---- | --

Current vs 7-Day Avg -5.20% | +1.61%-- | ---- | --

Prior 7-Day Eod 7.44% | 10.77%-- | ---- | --

Current vs 7-Day Eod -6.99% | -2.04%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.26% | 2.75%

Calls: 3.70% | 2.04%

Puts: 8.82% | 3.45%

Prior 6.26% | 2.75%

Calls: 3.70% | 2.04%

Puts: 8.82% | 3.45%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 11.04% | 8.92%

Calls: 8.71% | 8.77%

Puts: 13.37% | 9.06%

Current vs 7-Day Avg -43.32% | -69.16%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($10.34M). Dollar volume significantly above 7-day average (78% higher). P/C ratio rising 159% - increased hedging/bearish positioning. Call-heavy open interest (997,889 calls vs 533,024 puts) suggests bullish 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 26 of results (avg 7.7%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 17	0.92	0.96	$0.94	4.3%	859	0.51	348
$17.50	Jul 24	1.05	1.11	$1.08	5.6%	664	0.51	365
$17.00	Jul 17	1.16	1.23	$1.19	5.9%	1.2K	0.59	7.2K
$18.50	Jul 24	0.68	0.73	$0.71	7.0%	51	0.38	406
$18.50	Jul 2	0.13	0.14	$0.14	7.1%	2.9K	0.20	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 17	0.57	0.60	$0.59	5.1%	287	0.33	396
$18.00	Jul 24	1.43	1.51	$1.47	5.4%	8	0.56	--
$17.00	Jul 17	0.77	0.82	$0.80	6.2%	712	0.41	2.0K
$17.50	Jul 17	1.01	1.08	$1.05	6.7%	165	0.49	31
$17.00	Jul 2	0.29	0.31	$0.30	6.7%	1.4K	0.36	309

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.53, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 2	0.13	0.14	$0.14	7.1%	2.9K	0.20	2.3K
$20.00	Jul 17	0.25	0.27	$0.26	7.7%	1.8K	0.19	10.4K
$19.00	Jul 10	0.25	0.30	$0.28	17.9%	390	0.24	543
$20.50	Jul 24	0.27	0.32	$0.30	16.7%	55	0.19	92
$19.50	Jul 17	0.31	0.36	$0.34	14.7%	47	0.24	228

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 2	0.06	0.07	$0.07	14.3%	2.6K	0.11	3.6K
$15.50	Jul 10	0.14	0.17	$0.16	18.8%	126	0.14	554
$15.00	Jul 17	0.18	0.20	$0.19	10.5%	798	0.14	7.0K
$14.50	Jul 24	0.19	0.23	$0.21	19.0%	6	0.13	79
$16.00	Jul 10	0.25	0.28	$0.27	11.1%	441	0.22	609

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 2	2.78	3.50	$3.14	22.9%	27	0.99	238
$14.00	Jul 2	2.46	3.75	$3.11	41.5%	57	0.98	249
$15.00	Jul 2	2.33	2.59	$2.46	10.6%	203	0.97	4.8K
$15.50	Jul 2	1.84	2.03	$1.94	9.8%	415	0.95	1.7K
$14.50	Jul 10	2.29	3.35	$2.82	37.6%	72	0.93	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 2	2.16	4.35	$3.26	67.2%	6	1.00	--
$20.00	Jul 2	1.30	3.90	$2.60	100.0%	156	0.94	--
$19.50	Jul 2	0.87	3.50	$2.19	120.1%	161	0.93	--
$19.00	Jul 2	1.50	2.14	$1.82	35.2%	140	0.88	209
$20.00	Jul 17	1.81	3.75	$2.78	69.8%	8	0.80	--

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 79.9K, top 15.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 2	0.62	0.70	$0.66	12.1%	15.2K	0.64	10.6K
$18.00	Jul 2	0.21	0.26	$0.24	20.8%	5.7K	0.31	3.9K
$17.50	Jul 2	0.38	0.42	$0.40	10.0%	5.1K	0.47	3.3K
$18.50	Jul 2	0.13	0.14	$0.14	7.1%	2.9K	0.20	2.3K
$20.50	Jul 31	0.37	0.50	$0.44	29.5%	2.7K	0.23	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 2	0.12	0.15	$0.14	21.4%	5.0K	0.21	1.2K
$16.00	Jul 2	0.06	0.07	$0.07	14.3%	2.6K	0.11	3.6K
$17.00	Jul 2	0.29	0.31	$0.30	6.7%	1.4K	0.36	309
$15.50	Jul 2	0.02	0.03	$0.03	33.3%	1.0K	0.05	3.3K
$17.50	Jul 2	0.51	0.56	$0.54	9.3%	937	0.54	201

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 44.3%, max 103.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 2	Jul 31	149.7%	73.4%	103.9%	68	249
$14.50	Jul 2	Jul 31	109.3%	59.2%	84.8%	54	314
$15.00	Jul 2	Aug 7	113.6%	72.7%	56.3%	204	4.8K
$20.50	Jul 2	Aug 7	117.0%	76.6%	52.8%	188	37
$20.00	Jul 2	Aug 7	112.2%	76.0%	47.7%	363	4.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 2	Jul 31	149.7%	73.4%	103.9%	115	2.5K
$14.50	Jul 2	Jul 31	109.3%	59.2%	84.8%	244	1.2K
$20.00	Jul 2	Jul 24	112.2%	67.0%	67.5%	181	13
$20.50	Jul 2	Jul 31	117.0%	70.0%	67.1%	7	--
$15.00	Jul 2	Aug 7	113.6%	72.7%	56.3%	641	3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 4.00, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$19.50	Jul 24	$0.10	$0.40	$0.10	4.00	$19.10
$19.00	$19.50	Jul 31	$0.10	$0.40	$0.10	4.00	$19.10
$20.00	$20.50	Jul 31	$0.10	$0.40	$0.10	4.00	$20.10
$18.50	$19.00	Jul 10	$0.11	$0.39	$0.11	3.55	$18.61
$19.00	$19.50	Aug 7	$0.11	$0.39	$0.11	3.55	$19.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.00	$15.50	Jul 10	$0.11	$0.39	$0.11	3.55	$15.89
$16.00	$15.50	Jul 17	$0.12	$0.38	$0.12	3.17	$15.88
$15.50	$15.00	Jul 24	$0.12	$0.38	$0.12	3.17	$15.38
$15.50	$15.00	Jul 31	$0.12	$0.38	$0.12	3.17	$15.38
$16.50	$16.00	Jul 10	$0.13	$0.37	$0.13	2.85	$16.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 4.00, avg 1.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$15.00	$15.50	Jul 10	$0.39	$0.39	$0.11	3.55	$15.39
$16.00	$16.50	Jul 24	$0.39	$0.39	$0.11	3.55	$16.39
$16.50	$17.00	Jul 2	$0.37	$0.37	$0.13	2.85	$16.87
$16.00	$16.50	Jul 10	$0.35	$0.35	$0.15	2.33	$16.35
$14.50	$15.00	Jul 10	$0.33	$0.33	$0.17	1.94	$14.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.00	$18.50	Jul 31	$0.40	$0.40	$0.10	4.00	$18.60
$19.00	$18.00	Jul 24	$0.78	$0.78	$0.22	3.55	$18.22
$20.50	$19.00	Jul 31	$1.13	$1.13	$0.37	3.05	$19.37
$19.50	$19.00	Jul 2	$0.37	$0.37	$0.13	2.85	$19.13
$18.50	$18.00	Jul 2	$0.35	$0.35	$0.15	2.33	$18.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.23, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 2	Jul 10	$0.10	112.2%	71.4%
$19.50	Jul 2	Jul 10	$0.15	102.8%	71.0%
$15.50	Jul 2	Jul 10	$0.16	96.3%	69.3%
$19.00	Jul 2	Jul 10	$0.21	101.1%	71.2%
$16.00	Jul 2	Jul 10	$0.22	94.5%	69.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 2	Jul 10	$0.07	109.3%	78.5%
$15.00	Jul 2	Jul 10	$0.08	113.6%	71.3%
$14.00	Jul 2	Jul 10	$0.11	149.7%	102.6%
$15.50	Jul 2	Jul 10	$0.13	96.3%	69.3%
$19.50	Jul 2	Jul 17	$0.18	102.8%	68.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 5.42% of stock, avg 15.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Jul 2	$0.40	$0.54	$0.94	$16.56	$18.44	5.42%
$17.00	Jul 2	$0.66	$0.30	$0.96	$16.04	$17.96	5.53%
$18.00	Jul 2	$0.24	$0.88	$1.12	$16.88	$19.12	6.46%
$16.50	Jul 2	$1.03	$0.14	$1.17	$15.33	$17.67	6.74%
$18.50	Jul 2	$0.14	$1.23	$1.37	$17.13	$19.87	7.90%
$16.00	Jul 2	$1.44	$0.07	$1.51	$14.49	$17.51	8.70%
$17.00	Jul 10	$0.99	$0.59	$1.58	$15.42	$18.58	9.11%
$17.50	Jul 10	$0.74	$0.84	$1.58	$15.92	$19.08	9.11%
$18.00	Jul 10	$0.54	$1.13	$1.67	$16.33	$19.67	9.63%
$16.50	Jul 10	$1.31	$0.40	$1.71	$14.79	$18.21	9.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.63% of stock, avg 7.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$16.00	Jul 2	$0.04	$0.07	$0.11	$15.89	$19.61
$19.00	$16.00	Jul 2	$0.07	$0.07	$0.14	$15.86	$19.14
$19.50	$16.50	Jul 2	$0.04	$0.14	$0.18	$16.32	$19.68
$18.50	$16.00	Jul 2	$0.14	$0.07	$0.21	$15.79	$18.71
$19.00	$16.50	Jul 2	$0.07	$0.14	$0.21	$16.29	$19.21
$20.00	$15.00	Jul 10	$0.13	$0.10	$0.23	$14.77	$20.23
$18.50	$16.50	Jul 2	$0.14	$0.14	$0.28	$16.22	$18.78
$19.50	$15.00	Jul 10	$0.19	$0.10	$0.29	$14.71	$19.79
$20.00	$15.50	Jul 10	$0.13	$0.16	$0.29	$15.21	$20.29
$18.00	$16.00	Jul 2	$0.24	$0.07	$0.31	$15.69	$18.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 4.00, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/18	18/19	Jul 10	$0.40	$0.10	4.00	$17.60	$18.90
14/15	20/20	Jul 31	$0.40	$0.10	4.00	$14.60	$19.90
16/16	18/18	Jul 31	$0.40	$0.10	4.00	$16.10	$18.40
16/17	20/20	Jul 31	$0.40	$0.10	4.00	$16.60	$19.90
16/17	18/18	Jul 10	$0.39	$0.11	3.55	$16.61	$17.89
16/16	18/18	Jul 17	$0.39	$0.11	3.55	$16.11	$18.39
16/17	18/18	Jul 17	$0.39	$0.11	3.55	$16.61	$17.89
15/16	16/17	Jul 24	$0.39	$0.11	3.55	$15.11	$16.89
16/16	17/18	Jul 24	$0.39	$0.11	3.55	$15.61	$17.39
17/18	18/18	Jul 24	$0.39	$0.11	3.55	$17.11	$18.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.00	$17.50	$18.00	Jul 10	$0.05	$0.45	9.00
$17.50	$18.00	$18.50	Jul 2	$0.06	$0.44	7.33
$18.50	$19.00	$19.50	Jul 24	$0.06	$0.44	7.33
$16.50	$17.00	$17.50	Jul 10	$0.07	$0.43	6.14
$17.00	$17.50	$18.00	Jul 17	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$14.50	$15.00	Jul 24	$0.05	$0.45	9.00
$16.00	$16.50	$17.00	Jul 10	$0.06	$0.44	7.33
$16.50	$17.00	$17.50	Jul 10	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Jul 10	$0.07	$0.43	6.14
$15.50	$16.00	$16.50	Jul 17	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.38, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$20.00	1:2	Jul 10	-$0.07	$0.43
$17.50	$18.00	1:2	Jul 2	-$0.08	$0.42
$19.00	$19.50	1:2	Jul 10	-$0.10	$0.40
$17.00	$17.50	1:2	Jul 2	-$0.14	$0.36
$18.50	$19.00	1:2	Jul 10	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$17.00	1:2	Jul 31	-$0.38	$1.12
$17.50	$17.00	1:2	Jul 2	-$0.06	$0.44
$15.00	$14.50	1:2	Jul 10	-$0.06	$0.44
$15.00	$14.50	1:2	Jul 17	-$0.07	$0.43
$15.50	$15.00	1:2	Jul 17	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 8.93%, avg 3.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Aug 7	$1.55	0.53	0.9%	8.93%	9.80%	17	27
$17.50	Jul 31	$1.30	0.52	0.9%	7.49%	8.36%	590	160
$18.00	Aug 7	$1.19	0.48	3.8%	6.86%	10.61%	110	44
$18.50	Aug 7	$1.15	0.45	6.6%	6.63%	13.26%	35	242
$18.00	Jul 31	$1.07	0.47	3.8%	6.17%	9.91%	1.1K	3.1K
$17.50	Jul 24	$1.05	0.51	0.9%	6.05%	6.92%	664	365
$17.50	Jul 17	$0.92	0.51	0.9%	5.30%	6.17%	859	348
$18.50	Jul 31	$0.92	0.42	6.6%	5.30%	11.93%	170	218
$19.00	Aug 7	$0.90	0.40	9.5%	5.19%	14.70%	124	63
$18.00	Jul 24	$0.79	0.44	3.8%	4.55%	8.30%	247	593

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 78,447

Total Puts 60,946

Put/Call Ratio 0.78

Net Difference 17,501

Prior's Put/Call Breakdown

Total Calls 119,160

Total Puts 35,706

Put/Call Ratio 0.30

Net Difference 83,454

Prior 7-Day Put/Call Summary

Total Calls 474,062

Total Puts 217,607

Average Put/Call Ratio 0.51

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