Tour v308
RIVN
RIVIAN AUTOMOTIVE IN A
$18.12 +8.76%
$18.15 (+0.17%)🌙
as of 07/09 06:58 PM
(7/8 18:59) ◀
|
Thursday, July 9, 2026 (6:58pm)
January 2026
|
▶ (7/10 19:00)
◀ 7/9 18:58 ▶

Option Volume

Detail
ℹ
Current (07/09) 206,689
Calls: 144,118 (70%)
Puts: 62,571 (30%)
Prior (07/08) 192,188
Calls: 133,374 (69%)
Puts: 58,814 (31%)
Current vs Prior +7.55%
Calls: +8.06% (Calls)
Puts: +6.39% (Puts)
Prior 7-Day Total 1,461,849
Calls: 982,465 (67%)
Puts: 479,384 (33%)
Prior 7-Day Average 208,835
Calls: 140,352 (67%)
Puts: 68,483 (33%)
Current vs Prior 7-Day Avg -1.03%
Calls: +2.68%
Puts: -8.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $22.72M
Calls: $18.82M (83%)
Puts: $3.90M (17%)
Prior (07/08) $23.46M
Calls: $19.72M (84%)
Puts: $3.74M (16%)
Current vs Prior -3.15%
Calls: -4.57%
Puts: +4.31%
Prior 7-Day Total $187.95M
Calls: $139.48M (74%)
Puts: $48.48M (26%)
Prior 7-Day Average $26.85M
Calls: $19.93M (74%)
Puts: $6.93M (26%)
Current vs Prior 7-Day Avg -15.37%
Calls: -5.55%
Puts: -43.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.43
Prior (07/08) 0.44
Current vs Prior -1.54%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -14.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 1,866,759
Calls: 1,117,494 (60%)
Puts: 749,265 (40%)
Prior (07/08) 1,530,281
Calls: 1,070,515 (70%)
Puts: 459,766 (30%)
Current vs Prior +21.99%
Prior 7-Day Total 11,450,369
Calls: 7,184,041 (63%)
Puts: 4,266,328 (37%)
Prior 7-Day Average 1,635,767
Calls: 1,026,291 (63%)
Puts: 609,475 (37%)
Current vs Prior 7-Day Avg +14.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 5.19% | 9.82%9.82% | 21.08%
Prior 6.54% | 10.02%10.02% | 21.01%
Current vs Prior -20.71% | -2.00%-2.00% | +0.35%
Prior 7-Day Avg 7.62% | 11.11%11.09% | 22.18%
Current vs 7-Day Avg -31.96% | -11.56%-11.45% | -4.96%
Prior 7-Day Eod 6.54% | 10.02%-- | --
Current vs 7-Day Eod -20.71% | -2.00%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.25% | 9.94%
Calls: 11.67% | 12.09%
Puts: 4.84% | 7.78%
Prior 8.25% | 9.94%
Calls: 11.67% | 12.09%
Puts: 4.84% | 7.78%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.39% | 6.76%
Calls: 8.15% | 7.23%
Puts: 12.65% | 6.27%
Current vs 7-Day Avg -20.63% | +47.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($18.82M) vs puts ($3.90M). Extreme bullish P/C ratio of 0.43 - heavy call buying (144,118 calls vs 62,571 puts). Rising open interest (up 22%) indicates new positions being established.

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 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 32 of results (avg 7.6%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 101.151.20$1.174.3%9.2K0.9010.4K
$17.00Jul 171.431.50$1.474.8%2.0K0.758.4K
$18.00Aug 211.942.05$2.005.5%1.1K0.563.0K
$17.50Jul 311.701.80$1.755.7%840.60818
$17.50Aug 71.851.96$1.915.8%1370.60231
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 211.231.31$1.276.3%3740.35991
$18.00Jul 170.650.70$0.687.4%2.2K0.451.6K
$18.00Aug 211.751.89$1.827.7%6950.44725
$21.00Aug 213.653.95$3.807.9%30.6694
$20.00Aug 212.953.20$3.088.1%1280.591.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.60, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Jul 100.170.19$0.1811.1%7.9K0.332.9K
$20.00Jul 170.190.22$0.2114.3%3.3K0.2014.3K
$19.50Jul 170.300.32$0.316.5%7650.271.4K
$18.00Jul 100.380.41$0.407.5%15.4K0.577.9K
$19.00Jul 170.400.46$0.4314.0%1.3K0.353.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Jul 170.060.07$0.0714.3%1.3K0.071.8K
$17.50Jul 100.100.12$0.1118.2%5.2K0.223.0K
$15.00Jul 240.100.12$0.1118.2%2800.091.2K
$18.00Jul 100.260.29$0.2810.7%2.9K0.436.9K
$17.00Jul 170.280.33$0.3116.1%1.7K0.255.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Jul 102.243.90$3.0754.1%201.00173
$15.00Jul 102.973.25$3.119.0%1221.002.3K
$15.50Jul 102.282.85$2.5722.2%2941.00523
$14.50Jul 172.483.80$3.1442.0%40.98502
$15.00Jul 173.053.30$3.187.9%480.955.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Jul 103.204.40$3.8031.6%500.99--
$21.00Jul 102.733.95$3.3436.5%170.99--
$20.50Jul 102.112.74$2.4226.0%120.97156
$20.00Jul 101.822.24$2.0320.7%3420.94416
$19.50Jul 101.351.86$1.6131.7%1.1K0.901.3K

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 155.4K, top 15.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 100.380.41$0.407.5%15.4K0.577.9K
$18.00Jul 170.790.85$0.827.3%13.0K0.5520.9K
$17.00Jul 101.151.20$1.174.3%9.2K0.9010.4K
$17.50Jul 100.720.80$0.7610.5%8.9K0.785.5K
$18.50Jul 100.170.19$0.1811.1%7.9K0.332.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 100.040.05$0.0520.0%6.4K0.107.8K
$17.50Jul 100.100.12$0.1118.2%5.2K0.223.0K
$16.50Jul 100.010.02$0.0250.0%4.6K0.0410.4K
$18.00Jul 100.260.29$0.2810.7%2.9K0.436.9K
$15.00Jul 170.030.06$0.0560.0%2.2K0.057.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 58.3%, max 139.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Jul 10Jul 17189.6%79.2%139.3%24675
$15.00Jul 10Aug 21163.8%76.0%115.4%2243.1K
$21.50Jul 10Aug 14146.9%80.5%82.3%972.0K
$15.50Jul 10Aug 7153.8%85.8%79.2%295523
$16.00Jul 10Aug 21135.6%75.7%79.0%1.5K5.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Jul 10Aug 14189.6%85.1%122.8%68923
$15.00Jul 10Aug 21163.8%76.0%115.4%1.8K8.5K
$15.50Jul 10Aug 14153.8%79.1%94.5%5234.3K
$21.50Jul 10Aug 14146.9%80.5%82.3%56--
$16.00Jul 10Aug 21135.6%75.7%79.0%2.4K6.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 4.00, avg 1.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$19.50$20.00Jul 17$0.10$0.40$0.104.00$19.60
$18.50$19.00Jul 10$0.11$0.39$0.113.55$18.61
$19.50$20.00Jul 24$0.11$0.39$0.113.55$19.61
$20.00$20.50Jul 31$0.11$0.39$0.113.55$20.11
$20.50$21.00Jul 31$0.11$0.39$0.113.55$20.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$17.00$16.50Jul 17$0.10$0.40$0.104.00$16.90
$15.00$14.50Jul 31$0.11$0.39$0.113.55$14.89
$15.00$14.50Aug 7$0.11$0.39$0.113.55$14.89
$16.50$16.00Jul 24$0.12$0.38$0.123.17$16.38
$17.00$16.50Jul 24$0.14$0.36$0.142.57$16.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 4.00, avg 1.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.00$17.50Aug 14$0.39$0.39$0.113.55$17.39
$15.00$16.00Aug 14$0.76$0.76$0.243.17$15.76
$16.00$16.50Jul 10$0.37$0.37$0.132.85$16.37
$17.00$17.50Jul 17$0.37$0.37$0.132.85$17.37
$17.50$18.00Jul 10$0.36$0.36$0.142.57$17.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$19.00$18.50Jul 10$0.40$0.40$0.104.00$18.60
$20.50$20.00Jul 10$0.39$0.39$0.113.55$20.11
$20.00$19.50Jul 17$0.38$0.38$0.123.17$19.62
$20.50$19.00Aug 14$1.10$1.10$0.402.75$19.40
$21.00$20.00Aug 21$0.72$0.72$0.282.57$20.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.22, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Jul 10Jul 17$0.07189.6%79.2%
$15.00Jul 10Jul 17$0.07163.8%80.3%
$21.50Jul 10Jul 17$0.07146.9%79.6%
$16.00Jul 10Jul 17$0.08135.6%73.9%
$21.00Jul 10Jul 17$0.10129.3%77.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Jul 10Jul 17$0.06153.8%75.0%
$20.00Jul 10Jul 17$0.06120.9%73.6%
$16.00Jul 10Jul 17$0.10135.6%73.9%
$19.50Jul 10Jul 17$0.10110.6%74.2%
$20.50Jul 10Jul 17$0.16131.6%77.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 found (cheapest 3.75% of stock, avg 16.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Jul 10$0.40$0.28$0.68$17.32$18.683.75%
$18.50Jul 10$0.18$0.54$0.72$17.78$19.223.97%
$17.50Jul 10$0.76$0.11$0.87$16.63$18.374.80%
$19.00Jul 10$0.07$0.94$1.01$17.99$20.015.57%
$17.00Jul 10$1.17$0.05$1.22$15.78$18.226.73%
$18.00Jul 17$0.82$0.68$1.50$16.50$19.508.28%
$18.50Jul 17$0.59$0.96$1.55$16.95$20.058.55%
$17.50Jul 17$1.10$0.46$1.56$15.94$19.068.61%
$19.50Jul 10$0.05$1.61$1.66$17.84$21.169.16%
$19.00Jul 17$0.43$1.27$1.70$17.30$20.709.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.44% of stock, avg 8.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.00$17.00Jul 10$0.03$0.05$0.08$16.92$20.08
$19.50$17.00Jul 10$0.05$0.05$0.10$16.90$19.60
$19.00$17.00Jul 10$0.07$0.05$0.12$16.88$19.12
$20.00$17.50Jul 10$0.03$0.11$0.14$17.36$20.14
$19.50$17.50Jul 10$0.05$0.11$0.16$17.34$19.66
$19.00$17.50Jul 10$0.07$0.11$0.18$17.32$19.18
$18.50$17.00Jul 10$0.18$0.05$0.23$16.77$18.73
$20.50$16.00Jul 17$0.16$0.12$0.28$15.72$20.78
$18.50$17.50Jul 10$0.18$0.11$0.29$17.21$18.79
$20.00$18.00Jul 10$0.03$0.28$0.31$17.69$20.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 4.88, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
15/1617/18Aug 21$0.83$0.174.88$15.17$17.83
18/1920/21Aug 21$0.83$0.174.88$18.17$20.83
17/1820/21Aug 21$0.82$0.184.56$17.18$20.82
18/1819/20Jul 17$0.40$0.104.00$18.10$19.40
15/1616/17Aug 7$0.40$0.104.00$15.10$16.90
15/1618/18Aug 7$0.40$0.104.00$15.10$17.90
16/1718/18Jul 24$0.39$0.113.55$16.61$18.39
18/1820/20Jul 24$0.39$0.113.55$18.11$19.89
16/1618/18Jul 31$0.39$0.113.55$15.61$17.89
17/1819/20Jul 31$0.39$0.113.55$17.11$19.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$18.00$19.00$20.00Aug 21$0.07$0.9313.29
$16.00$17.00$18.00Aug 21$0.08$0.9211.50
$19.00$20.00$21.00Aug 21$0.08$0.9211.50
$17.00$18.00$19.00Aug 21$0.09$0.9110.11
$17.50$18.00$18.50Jul 17$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$16.50$17.00$17.50Jul 17$0.05$0.459.00
$17.50$18.00$18.50Jul 17$0.06$0.447.33
$17.50$18.00$18.50Jul 24$0.06$0.447.33
$16.00$16.50$17.00Jul 31$0.06$0.447.33
$18.00$19.00$20.00Aug 7$0.13$0.876.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.27, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$21.00$21.501:2Jul 17-$0.05$0.45
$20.50$21.001:2Jul 17-$0.06$0.44
$19.50$20.001:2Jul 17-$0.11$0.39
$20.00$20.501:2Jul 17-$0.11$0.39
$20.50$21.001:2Jul 24-$0.16$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$15.001:2Aug 21-$0.27$0.73
$20.00$19.001:2Jul 24-$0.55$0.45
$17.00$16.001:2Aug 21-$0.55$0.45
$15.00$14.501:2Jul 24-$0.09$0.41
$17.00$16.501:2Jul 17-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 8.33%, avg 3.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Aug 21$1.510.484.9%8.33%13.19%75904
$18.50Aug 14$1.490.522.1%8.22%10.32%3024
$18.50Aug 7$1.370.512.1%7.56%9.66%40291
$19.00Aug 14$1.290.474.9%7.12%11.98%2436
$18.50Jul 31$1.220.502.1%6.73%8.83%156565
$19.00Aug 7$1.190.464.9%6.57%11.42%61395
$20.00Aug 21$1.180.4110.4%6.51%16.89%1.8K7.3K
$19.50Aug 14$1.120.437.6%6.18%13.80%243
$19.00Jul 31$1.030.444.9%5.68%10.54%4921.1K
$19.50Aug 7$1.020.417.6%5.63%13.25%105165

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 144,118
Total Puts 62,571
Put/Call Ratio 0.43
Net Difference 81,547

Prior's Put/Call Breakdown

Total Calls 133,374
Total Puts 58,814
Put/Call Ratio 0.44
Net Difference 74,560

Prior 7-Day Put/Call Summary

Total Calls 982,465
Total Puts 479,384
Average Put/Call Ratio 0.51
Ratio Trend Falling

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