Tour v309
RIVN
RIVIAN AUTOMOTIVE IN A
$17.48 -3.53%
(7/9 18:58) ◀
|
Friday, July 10, 2026 (7:00pm)
January 2026
|
▶ (7/13 18:57)
◀ 7/10 19:00 ▶

Option Volume

Detail
ℹ
Current (07/10) 182,173
Calls: 109,497 (60%)
Puts: 72,676 (40%)
Prior (07/09) 206,689
Calls: 144,118 (70%)
Puts: 62,571 (30%)
Current vs Prior -11.86%
Calls: -24.02% (Calls)
Puts: +16.15% (Puts)
Prior 7-Day Total 1,513,672
Calls: 1,007,423 (67%)
Puts: 506,249 (33%)
Prior 7-Day Average 216,238
Calls: 143,917 (67%)
Puts: 72,321 (33%)
Current vs Prior 7-Day Avg -15.75%
Calls: -23.92%
Puts: +0.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $17.19M
Calls: $11.00M (64%)
Puts: $6.20M (36%)
Prior (07/09) $22.72M
Calls: $18.82M (83%)
Puts: $3.90M (17%)
Current vs Prior -24.33%
Calls: -41.57%
Puts: +58.77%
Prior 7-Day Total $191.32M
Calls: $142.27M (74%)
Puts: $49.05M (26%)
Prior 7-Day Average $27.33M
Calls: $20.32M (74%)
Puts: $7.01M (26%)
Current vs Prior 7-Day Avg -37.09%
Calls: -45.89%
Puts: -11.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.66
Prior (07/09) 0.43
Current vs Prior +52.87%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +25.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 1,595,638
Calls: 1,063,852 (67%)
Puts: 531,786 (33%)
Prior (07/09) 1,866,759
Calls: 1,117,494 (60%)
Puts: 749,265 (40%)
Current vs Prior -14.52%
Prior 7-Day Total 11,786,061
Calls: 7,331,965 (62%)
Puts: 4,454,096 (38%)
Prior 7-Day Average 1,683,723
Calls: 1,047,423 (62%)
Puts: 636,299 (38%)
Current vs Prior 7-Day Avg -5.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.09% | 8.41%8.41% | 19.34%
Prior 5.19% | 9.82%9.82% | 21.08%
Current vs Prior +62.11% | +12.40%-14.39% | -8.28%
Prior 7-Day Avg 7.30% | 10.97%10.78% | 21.91%
Current vs 7-Day Avg +15.16% | +0.62%-21.96% | -11.73%
Prior 7-Day Eod 5.19% | 9.82%-- | --
Current vs 7-Day Eod +62.11% | +12.40%-- | --
Sentiment BEARISHBULLISH

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 10.68% | 7.79%
Calls: 9.28% | 8.67%
Puts: 12.08% | 6.89%
Current vs 7-Day Avg -22.74% | +27.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($11.00M). Bullish P/C ratio of 0.66. P/C ratio rising 53% - increased hedging/bearish positioning. Call-heavy open interest (1,063,852 calls vs 531,786 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 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 6.5%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 170.410.42$0.422.4%5.7K0.4018.9K
$18.00Aug 211.491.56$1.534.6%5120.513.4K
$17.50Jul 170.590.62$0.614.9%1.0K0.523.5K
$19.00Jul 170.180.19$0.195.3%3.7K0.213.9K
$15.00Jul 102.432.57$2.505.6%680.992.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Jul 170.580.60$0.593.4%2.6K0.481.3K
$18.00Aug 211.911.98$1.943.6%8000.491.2K
$19.00Aug 212.552.66$2.614.2%390.58570
$17.00Aug 211.361.42$1.394.3%1.2K0.401.0K
$18.00Jul 170.870.91$0.894.5%3.8K0.611.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.58, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Jul 170.180.19$0.195.3%3.7K0.213.9K
$18.50Jul 170.260.29$0.2810.7%2.8K0.291.7K
$19.00Jul 240.330.38$0.3613.9%3900.281.3K
$20.50Jul 310.370.45$0.4119.5%610.232.8K
$18.00Jul 170.410.42$0.422.4%5.7K0.4018.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 170.090.10$0.1010.0%1.5K0.134.5K
$16.50Jul 170.190.20$0.205.0%1.5K0.231.4K
$16.00Jul 240.230.28$0.2619.2%7770.212.4K
$17.00Jul 170.350.37$0.365.6%13.1K0.355.6K
$16.50Jul 240.380.42$0.4010.0%2860.29820

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 102.993.55$3.2717.1%280.99184
$14.50Jul 102.284.40$3.3463.5%430.99174
$15.00Jul 102.432.57$2.505.6%680.992.3K
$15.50Jul 101.912.52$2.2227.5%1760.99470
$14.00Jul 172.993.60$3.3018.5%130.991.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 100.500.55$0.539.4%11.8K1.007.3K
$18.50Jul 100.961.06$1.019.9%3.7K1.001.7K
$19.00Jul 100.801.62$1.2167.8%9301.002.4K
$19.50Jul 101.952.50$2.2324.7%411.001.3K
$20.00Jul 102.202.60$2.4016.7%401.00340

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 133.1K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Jul 100.000.01$0.01100.0%14.9K0.035.3K
$19.00Jul 100.000.01$0.01100.0%11.8K0.026.0K
$18.00Jul 170.410.42$0.422.4%5.7K0.4018.9K
$18.00Jul 100.000.01$0.01100.0%5.3K0.046.6K
$20.00Jul 170.070.09$0.0825.0%5.2K0.1014.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 170.350.37$0.365.6%13.1K0.355.6K
$18.00Jul 100.500.55$0.539.4%11.8K1.007.3K
$17.50Jul 100.020.04$0.0366.7%4.8K0.573.5K
$18.00Jul 170.870.91$0.894.5%3.8K0.611.7K
$18.50Jul 100.961.06$1.019.9%3.7K1.001.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 712.1%, max 1601.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Jul 10Aug 211270.1%74.7%1601.3%58413
$14.50Jul 10Jul 241092.2%79.4%1275.6%45274
$15.00Jul 10Aug 21917.6%71.4%1184.4%983.1K
$20.50Jul 10Aug 14913.6%76.2%1098.5%572.6K
$20.00Jul 10Aug 21789.4%73.7%970.5%1.5K16.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Jul 10Aug 21917.6%71.4%1184.4%4479.0K
$20.50Jul 10Jul 24913.6%74.9%1119.9%35141
$20.00Jul 10Aug 21789.4%73.7%970.5%1111.6K
$15.50Jul 10Aug 14745.6%76.0%881.0%5344.3K
$19.50Jul 10Jul 31659.2%78.4%741.0%421.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 4.00, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$15.50Jul 24$0.10$0.40$0.104.00$15.10
$18.50$19.00Jul 24$0.11$0.39$0.113.55$18.61
$19.50$20.00Jul 31$0.11$0.39$0.113.55$19.61
$19.00$19.50Jul 31$0.13$0.37$0.132.85$19.13
$18.00$18.50Aug 7$0.13$0.37$0.132.85$18.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.50$16.00Jul 17$0.10$0.40$0.104.00$16.40
$16.00$15.50Jul 24$0.10$0.40$0.104.00$15.90
$15.00$14.00Aug 21$0.21$0.79$0.213.76$14.79
$16.00$15.50Aug 7$0.11$0.39$0.113.55$15.89
$16.50$16.00Aug 14$0.11$0.39$0.113.55$16.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 5.67, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$14.00$15.00Aug 21$0.85$0.85$0.155.67$14.85
$16.00$16.50Jul 31$0.39$0.39$0.113.55$16.39
$14.00$15.00Aug 14$0.77$0.77$0.233.35$14.77
$16.50$17.00Jul 17$0.37$0.37$0.132.85$16.87
$16.00$16.50Aug 7$0.37$0.37$0.132.85$16.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$19.00$18.50Jul 31$0.39$0.39$0.113.55$18.61
$20.00$19.00Aug 21$0.77$0.77$0.233.35$19.23
$18.50$18.00Jul 24$0.36$0.36$0.142.57$18.14
$18.50$18.00Jul 31$0.35$0.35$0.152.33$18.15
$19.50$19.00Jul 31$0.35$0.35$0.152.33$19.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.28, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$20.00Jul 10Jul 17$0.07789.4%72.8%
$16.50Jul 10Jul 17$0.10403.1%59.9%
$16.00Jul 10Jul 17$0.13574.8%59.6%
$19.50Jul 10Jul 17$0.14659.2%75.8%
$19.00Jul 10Jul 17$0.18521.6%68.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Jul 10Jul 17$0.09574.8%59.6%
$20.00Jul 10Jul 17$0.09789.4%72.8%
$14.00Jul 17Jul 24$0.1376.5%90.2%
$14.50Jul 17Jul 24$0.1365.9%79.4%
$16.50Jul 10Jul 17$0.19403.1%59.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 77 found (cheapest 0.40% of stock, avg 15.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$17.50Jul 10$0.04$0.03$0.07$17.43$17.570.40%
$17.00Jul 10$0.51$0.01$0.52$16.48$17.522.97%
$18.00Jul 10$0.01$0.53$0.54$17.46$18.543.09%
$18.50Jul 10$0.01$1.01$1.02$17.48$19.525.84%
$16.50Jul 10$1.15$0.01$1.16$15.34$17.666.64%
$17.50Jul 17$0.61$0.59$1.20$16.30$18.706.86%
$19.00Jul 10$0.01$1.21$1.22$17.78$20.226.98%
$17.00Jul 17$0.88$0.36$1.24$15.76$18.247.09%
$18.00Jul 17$0.42$0.89$1.31$16.69$19.317.49%
$16.50Jul 17$1.25$0.20$1.45$15.05$17.958.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.74% of stock, avg 8.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.00$15.50Jul 17$0.08$0.05$0.13$15.37$20.13
$20.00$16.00Jul 17$0.08$0.10$0.18$15.82$20.18
$19.50$15.50Jul 17$0.15$0.05$0.20$15.30$19.70
$19.00$15.50Jul 17$0.19$0.05$0.24$15.26$19.24
$19.50$16.00Jul 17$0.15$0.10$0.25$15.75$19.75
$20.00$16.50Jul 17$0.08$0.20$0.28$16.22$20.28
$19.00$16.00Jul 17$0.19$0.10$0.29$15.71$19.29
$18.50$15.50Jul 17$0.28$0.05$0.33$15.17$18.83
$19.50$16.50Jul 17$0.15$0.20$0.35$16.15$19.85
$20.00$15.50Jul 24$0.20$0.16$0.36$15.14$20.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 4.56, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
16/1718/19Aug 21$0.82$0.184.56$16.18$18.82
17/1819/20Aug 21$0.82$0.184.56$17.18$19.82
16/1617/18Aug 7$0.40$0.104.00$16.10$17.40
14/1516/17Aug 21$0.80$0.204.00$14.20$16.80
15/1617/18Aug 21$0.79$0.213.76$15.21$17.79
16/1718/18Jul 31$0.39$0.113.55$16.61$18.39
16/1718/18Aug 7$0.39$0.113.55$16.61$18.39
16/1720/20Aug 7$0.39$0.113.55$16.61$19.89
17/1819/20Aug 7$0.39$0.113.55$17.11$19.39
15/1618/18Aug 14$0.39$0.113.55$15.11$17.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$15.00$16.00$17.00Aug 21$0.06$0.9415.67
$17.00$18.00$19.00Aug 21$0.08$0.9211.50
$17.50$18.00$18.50Jul 17$0.05$0.459.00
$18.50$19.00$19.50Jul 17$0.05$0.459.00
$18.00$18.50$19.00Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$17.00$17.50$18.00Jul 24$0.05$0.459.00
$18.00$19.00$20.00Aug 21$0.10$0.909.00
$15.00$16.00$17.00Aug 21$0.11$0.898.09
$16.00$17.00$18.00Aug 21$0.11$0.898.09
$16.00$16.50$17.00Jul 17$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. 47 found (best net $-0.20, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.50$19.001:2Jul 17-$0.10$0.40
$19.00$19.501:2Jul 17-$0.11$0.39
$19.00$20.001:2Aug 21-$0.61$0.39
$19.50$20.001:2Jul 24-$0.13$0.37
$18.00$18.501:2Jul 17-$0.14$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.001:2Aug 21-$0.20$0.80
$16.00$15.001:2Aug 21-$0.29$0.71
$17.00$16.001:2Aug 21-$0.51$0.49
$18.50$18.001:2Jul 10-$0.05$0.45
$15.50$15.001:2Jul 24-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 8.52%, avg 3.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$18.00Aug 21$1.490.513.0%8.52%11.50%5123.4K
$17.50Aug 14$1.420.550.1%8.12%8.24%39105
$17.50Aug 7$1.350.540.1%7.72%7.84%68217
$18.00Aug 14$1.230.503.0%7.04%10.01%3470
$17.50Jul 31$1.200.540.1%6.86%6.98%21789
$18.00Aug 7$1.080.483.0%6.18%9.15%41359
$19.00Aug 21$1.080.428.7%6.18%14.87%121902
$18.00Jul 31$1.060.483.0%6.06%9.04%1.0K4.8K
$18.50Aug 14$1.050.465.8%6.01%11.84%4440
$18.50Aug 7$0.960.445.8%5.49%11.33%18322

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 109,497
Total Puts 72,676
Put/Call Ratio 0.66
Net Difference 36,821

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,007,423
Total Puts 506,249
Average Put/Call Ratio 0.53
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