Tour v297
RIVN
RIVIAN AUTOMOTIVE IN A
$16.49 -18.12%
$16.40 (-0.55%)🌙
as of 07/07 06:58 PM
(7/7 10:00) ◀
|
Tuesday, July 7, 2026 (6:58pm)
January 2026
|
▶ (7/8 18:59)
◀ 7/7 18:58 ▶

Option Volume

Detail
ℹ
Current (07/07) 294,939
Calls: 158,314 (54%)
Puts: 136,625 (46%)
Prior (07/06) 189,809
Calls: 131,187 (69%)
Puts: 58,622 (31%)
Current vs Prior +55.39%
Calls: +20.68% (Calls)
Puts: +133.06% (Puts)
Prior 7-Day Total 1,156,948
Calls: 815,621 (70%)
Puts: 341,327 (30%)
Prior 7-Day Average 165,278
Calls: 116,517 (70%)
Puts: 48,761 (30%)
Current vs Prior 7-Day Avg +78.45%
Calls: +35.87%
Puts: +180.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $29.25M
Calls: $14.43M (49%)
Puts: $14.82M (51%)
Prior (07/06) $31.27M
Calls: $27.00M (86%)
Puts: $4.27M (14%)
Current vs Prior -6.46%
Calls: -46.55%
Puts: +247.17%
Prior 7-Day Total $151.80M
Calls: $115.48M (76%)
Puts: $36.32M (24%)
Prior 7-Day Average $21.69M
Calls: $16.50M (76%)
Puts: $5.19M (24%)
Current vs Prior 7-Day Avg +34.88%
Calls: -12.52%
Puts: +185.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.86
Prior (07/06) 0.45
Current vs Prior +93.13%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +77.33%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07) 1,750,400
Calls: 1,075,851 (61%)
Puts: 674,549 (39%)
Prior (07/06) 1,822,956
Calls: 1,038,741 (57%)
Puts: 784,215 (43%)
Current vs Prior -3.98%
Prior 7-Day Total 11,031,215
Calls: 6,835,865 (62%)
Puts: 4,195,350 (38%)
Prior 7-Day Average 1,575,887
Calls: 976,552 (62%)
Puts: 599,335 (38%)
Current vs Prior 7-Day Avg +11.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 8.55% | 11.34%11.34% | 20.86%
Prior 8.74% | 11.92%11.92% | 24.68%
Current vs Prior -2.15% | -4.84%-4.84% | -15.46%
Prior 7-Day Avg 7.38% | 10.92%11.92% | 24.68%
Current vs 7-Day Avg +15.91% | +3.81%-4.84% | -15.46%
Prior 7-Day Eod 8.74% | 11.92%-- | --
Current vs 7-Day Eod -2.15% | -4.84%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.25% | 9.94%
Calls: 11.67% | 12.09%
Puts: 4.84% | 7.78%
Prior 18.74% | 9.59%
Calls: 11.29% | 10.17%
Puts: 26.19% | 9.00%
Current vs Prior -55.98% | +3.65%
Prior 7-Day Avg 13.16% | 6.88%
Calls: 8.92% | 6.53%
Puts: 17.41% | 7.23%
Current vs 7-Day Avg -37.33% | +44.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 55% vs prior. Volume explosion - 78% above 7-day average (294,939 vs avg 165,278). P/C ratio rising 93% - increased hedging/bearish positioning. Call-heavy open interest (1,075,851 calls vs 674,549 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 26 of results (avg 7.2%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Jul 170.800.83$0.823.7%6000.521.2K
$18.00Jul 170.340.36$0.355.7%12.9K0.2810.9K
$17.00Aug 211.511.60$1.565.8%5350.516.0K
$15.00Aug 212.452.60$2.535.9%4040.69611
$16.00Aug 211.922.05$1.996.5%1040.591.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Jul 170.790.83$0.814.9%8330.48656
$17.00Aug 211.962.06$2.015.0%9980.49793
$18.00Jul 101.611.71$1.666.0%5.0K0.827.7K
$18.00Aug 212.602.78$2.696.7%1400.57812
$16.00Aug 211.401.50$1.456.9%4650.41527

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.55, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 100.130.14$0.147.1%10.1K0.172.8K
$19.00Jul 170.190.22$0.2114.3%1.3K0.173.6K
$17.50Jul 100.210.24$0.2213.6%8.4K0.261.4K
$18.50Jul 170.250.28$0.2711.1%9800.22742
$18.00Jul 170.340.36$0.355.7%12.9K0.2810.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Jul 100.150.17$0.1612.5%2.9K0.211.1K
$15.00Jul 170.210.24$0.2213.6%1.0K0.206.6K
$16.00Jul 100.310.34$0.339.1%7.4K0.341.3K
$15.50Jul 170.350.38$0.378.1%1.2K0.281.0K
$16.50Jul 100.530.60$0.5612.5%17.4K0.49995

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Jul 102.104.40$3.2570.8%21.0038
$14.00Jul 102.193.20$2.7037.4%721.00162
$14.50Jul 101.712.82$2.2649.1%140.94129
$14.00Jul 171.532.68$2.1154.5%660.922.0K
$15.00Jul 101.431.67$1.5515.5%1170.902.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Jul 102.753.25$3.0016.7%7000.961.6K
$19.00Jul 102.452.83$2.6414.4%3.4K0.934.7K
$18.50Jul 101.992.22$2.1110.9%1.1K0.891.6K
$19.50Jul 172.783.55$3.1724.3%4020.87688
$19.00Jul 172.632.85$2.748.0%1890.821.8K

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 183.3K, top 22.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 170.340.36$0.355.7%12.9K0.2810.9K
$17.00Jul 100.350.39$0.3710.8%12.4K0.382.1K
$18.00Jul 100.130.14$0.147.1%10.1K0.172.8K
$17.50Jul 100.210.24$0.2213.6%8.4K0.261.4K
$18.50Jul 100.070.09$0.0825.0%3.3K0.113.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 100.830.89$0.867.0%22.4K0.622.2K
$16.50Jul 100.530.60$0.5612.5%17.4K0.49995
$17.50Jul 101.191.33$1.2611.1%8.6K0.742.2K
$16.00Jul 100.310.34$0.339.1%7.4K0.341.3K
$17.00Jul 171.031.14$1.0910.1%5.5K0.574.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 27.2%, max 60.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.50Jul 10Aug 14105.6%66.0%60.0%9523.5K
$17.50Jul 10Aug 1499.8%72.9%36.9%8.5K1.4K
$14.00Jul 10Aug 2196.6%73.7%31.2%111355
$18.50Jul 10Aug 14103.2%80.0%28.9%3.3K3.4K
$17.00Jul 10Aug 2199.8%77.6%28.7%13.0K8.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.50Jul 10Aug 14105.6%66.0%60.0%7121.7K
$17.50Jul 10Aug 1499.8%72.9%36.9%8.7K2.5K
$14.00Jul 10Aug 2196.6%73.7%31.2%2.6K1.5K
$17.00Jul 10Aug 2199.8%77.6%28.7%23.4K3.0K
$18.00Jul 10Aug 21101.1%80.2%26.1%5.1K8.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 4.00, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$19.00$19.50Jul 24$0.10$0.40$0.104.00$19.10
$16.50$17.00Aug 7$0.10$0.40$0.104.00$16.60
$18.00$18.50Jul 24$0.11$0.39$0.113.55$18.11
$17.00$17.50Aug 14$0.11$0.39$0.113.55$17.11
$18.00$19.00Aug 21$0.23$0.77$0.233.35$18.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.50$15.00Jul 10$0.10$0.40$0.104.00$15.40
$14.00$13.50Aug 7$0.12$0.38$0.123.17$13.88
$16.00$15.50Aug 14$0.13$0.37$0.132.85$15.87
$18.00$17.50Aug 14$0.13$0.37$0.132.85$17.87
$15.50$15.00Jul 24$0.14$0.36$0.142.57$15.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 7.33, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$14.00$15.00Aug 21$0.78$0.78$0.223.55$14.78
$14.00$15.00Jul 24$0.77$0.77$0.233.35$14.77
$17.00$17.50Aug 7$0.37$0.37$0.132.85$17.37
$15.00$15.50Jul 31$0.36$0.36$0.142.57$15.36
$14.50$15.00Aug 14$0.36$0.36$0.142.57$14.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$19.00$18.00Aug 14$0.88$0.88$0.127.33$18.12
$18.00$17.50Jul 10$0.40$0.40$0.104.00$17.60
$17.50$17.00Jul 17$0.40$0.40$0.104.00$17.10
$16.50$16.00Aug 7$0.40$0.40$0.104.00$16.10
$17.50$17.00Aug 7$0.40$0.40$0.104.00$17.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.19, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Jul 10Jul 17$0.0886.9%71.1%
$19.50Jul 10Jul 17$0.12105.6%85.6%
$19.00Jul 10Jul 17$0.16104.2%85.5%
$15.50Jul 10Jul 17$0.1888.6%72.2%
$15.00Jul 10Jul 17$0.1984.2%72.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Jul 10Jul 17$0.1086.9%71.1%
$19.00Jul 10Jul 17$0.10104.2%85.5%
$18.50Jul 10Jul 17$0.12103.2%82.8%
$15.00Jul 10Jul 17$0.1684.2%72.0%
$19.50Jul 10Jul 17$0.17105.6%85.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 72 found (cheapest 6.67% of stock, avg 17.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.50Jul 10$0.54$0.56$1.10$15.40$17.606.67%
$16.00Jul 10$0.85$0.33$1.18$14.82$17.187.16%
$17.00Jul 10$0.37$0.86$1.23$15.77$18.237.46%
$15.50Jul 10$1.14$0.16$1.30$14.20$16.807.88%
$17.50Jul 10$0.22$1.26$1.48$16.02$18.988.98%
$15.00Jul 10$1.55$0.06$1.61$13.39$16.619.76%
$16.00Jul 17$1.06$0.56$1.62$14.38$17.629.82%
$16.50Jul 17$0.82$0.81$1.63$14.87$18.139.88%
$15.50Jul 17$1.32$0.37$1.69$13.81$17.1910.25%
$17.00Jul 17$0.63$1.09$1.72$15.28$18.7210.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.67% of stock, avg 9.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.00$15.00Jul 10$0.05$0.06$0.11$14.89$19.11
$18.50$15.00Jul 10$0.08$0.06$0.14$14.86$18.64
$18.00$15.00Jul 10$0.14$0.06$0.20$14.80$18.20
$19.00$15.50Jul 10$0.05$0.16$0.21$15.29$19.21
$18.50$15.50Jul 10$0.08$0.16$0.24$15.26$18.74
$17.50$15.00Jul 10$0.22$0.06$0.28$14.72$17.78
$18.00$15.50Jul 10$0.14$0.16$0.30$15.20$18.30
$19.00$14.50Jul 17$0.21$0.13$0.34$14.16$19.34
$17.50$15.50Jul 10$0.22$0.16$0.38$15.12$17.88
$19.00$16.00Jul 10$0.05$0.33$0.38$15.62$19.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 4.00, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
14/1415/16Aug 7$0.80$0.204.00$13.20$15.80
14/1516/17Aug 21$0.79$0.213.76$14.21$16.79
16/1718/19Aug 21$0.79$0.213.76$16.21$18.79
15/1616/16Jul 17$0.39$0.113.55$15.11$16.39
14/1416/16Aug 7$0.39$0.113.55$13.61$16.39
15/1617/18Aug 21$0.77$0.233.35$15.23$17.77
16/1617/18Jul 10$0.38$0.123.17$16.12$17.38
16/1616/17Jul 17$0.38$0.123.17$15.62$16.88
16/1618/19Jul 31$0.38$0.123.17$16.12$18.88
16/1718/19Jul 31$0.38$0.123.17$16.62$18.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$17.00$18.00$19.00Aug 21$0.08$0.9211.50
$16.00$16.50$17.00Jul 17$0.05$0.459.00
$18.50$19.00$19.50Jul 31$0.05$0.459.00
$15.00$16.00$17.00Aug 21$0.11$0.898.09
$16.00$17.00$18.00Aug 21$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$17.00$18.00$19.00Aug 21$0.06$0.9415.67
$17.50$18.00$18.50Jul 10$0.05$0.459.00
$14.00$15.00$16.00Aug 21$0.10$0.909.00
$15.00$16.00$17.00Aug 21$0.10$0.909.00
$15.50$16.00$16.50Jul 10$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.58, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$16.501:2Aug 14-$0.58$0.92
$17.50$18.001:2Jul 10-$0.06$0.44
$17.00$17.501:2Jul 10-$0.07$0.43
$19.00$19.501:2Jul 17-$0.09$0.41
$19.00$19.501:2Aug 14-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.001:2Aug 21-$0.27$0.73
$16.00$15.001:2Aug 21-$0.53$0.47
$15.50$15.001:2Jul 17-$0.07$0.43
$15.00$14.501:2Jul 24-$0.07$0.43
$14.50$14.001:2Jul 24-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 9.16%, avg 3.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.00Aug 21$1.510.513.1%9.16%12.25%5356.0K
$17.00Aug 7$1.300.503.1%7.88%10.98%342378
$16.50Aug 7$1.200.540.1%7.28%7.34%8739
$18.00Aug 21$1.170.439.2%7.10%16.25%2.0K2.0K
$17.00Jul 31$1.110.493.1%6.73%9.82%7611.0K
$16.50Aug 14$1.100.540.1%6.67%6.73%723
$16.50Jul 31$1.040.540.1%6.31%6.37%128886
$18.00Aug 7$0.900.409.2%5.46%14.61%337204
$18.00Aug 14$0.900.409.2%5.46%14.61%709
$19.00Aug 21$0.850.3615.2%5.15%20.38%193932

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 158,314
Total Puts 136,625
Put/Call Ratio 0.86
Net Difference 21,689

Prior's Put/Call Breakdown

Total Calls 131,187
Total Puts 58,622
Put/Call Ratio 0.45
Net Difference 72,565

Prior 7-Day Put/Call Summary

Total Calls 815,621
Total Puts 341,327
Average Put/Call Ratio 0.49
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All