RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$17.31 -0.97%

$17.25 (-0.35%)🌙

as of 07/13 06:57 PM

(7/10 19:00) ◀

Monday, July 13, 2026 (6:57pm)

▶ (7/14 19:22)

◀ 7/13 18:57 ▶

Option Volume

Detail

ℹ

Current (07/13) 88,209

Calls: 59,085 (67%)

Puts: 29,124 (33%)

Prior (07/10) 182,173

Calls: 109,497 (60%)

Puts: 72,676 (40%)

Current vs Prior -51.58%

Calls: -46.04% (Calls)

Puts: -59.93% (Puts)

Prior 7-Day Total 1,556,452

Calls: 1,038,473 (67%)

Puts: 517,979 (33%)

Prior 7-Day Average 222,350

Calls: 148,353 (67%)

Puts: 73,997 (33%)

Current vs Prior 7-Day Avg -60.33%

Calls: -60.17%

Puts: -60.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $7.29M

Calls: $5.18M (71%)

Puts: $2.11M (29%)

Prior (07/10) $17.19M

Calls: $11.00M (64%)

Puts: $6.20M (36%)

Current vs Prior -57.61%

Calls: -52.89%

Puts: -65.99%

Prior 7-Day Total $191.86M

Calls: $142.93M (74%)

Puts: $48.93M (26%)

Prior 7-Day Average $27.41M

Calls: $20.42M (74%)

Puts: $6.99M (26%)

Current vs Prior 7-Day Avg -73.41%

Calls: -74.63%

Puts: -69.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.49

Prior (07/10) 0.66

Current vs Prior -25.73%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -3.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 1,420,363

Calls: 963,374 (68%)

Puts: 456,989 (32%)

Prior (07/10) 1,595,638

Calls: 1,063,852 (67%)

Puts: 531,786 (33%)

Current vs Prior -10.98%

Prior 7-Day Total 11,850,786

Calls: 7,397,928 (62%)

Puts: 4,452,858 (38%)

Prior 7-Day Average 1,692,969

Calls: 1,056,846 (62%)

Puts: 636,122 (38%)

Current vs Prior 7-Day Avg -16.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 7.74% | 11.15%7.74% | 19.70%

Prior 8.41% | 11.04%8.41% | 19.34%

Current vs Prior -7.95% | +0.98%-7.95% | +1.88%

Prior 7-Day Avg 7.52% | 11.04%10.30% | 21.39%

Current vs 7-Day Avg +3.00% | +0.96%-24.86% | -7.92%

Prior 7-Day Eod 8.41% | 11.04%8.41% | 19.34%

Current vs 7-Day Eod -7.95% | +0.98%-7.95% | +1.88%

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 10.96% | 8.81%

Calls: 10.42% | 10.11%

Puts: 11.51% | 7.51%

Current vs 7-Day Avg -24.75% | +12.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($5.18M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (59,085 calls vs 29,124 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 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 54 of results (avg 6.8%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 24	0.52	0.54	$0.53	3.8%	779	0.39	2.0K
$17.00	Jul 24	0.97	1.01	$0.99	4.0%	2.4K	0.58	1.7K
$17.50	Jul 17	0.45	0.47	$0.46	4.3%	3.1K	0.46	3.4K
$19.00	Aug 21	1.07	1.12	$1.10	4.5%	71	0.41	958
$17.00	Jul 31	1.38	1.45	$1.42	4.9%	49	0.58	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	2.02	2.08	$2.05	2.9%	560	0.51	1.3K
$18.50	Jul 31	1.89	1.97	$1.93	4.1%	49	0.61	1.1K
$18.00	Jul 31	1.57	1.64	$1.61	4.3%	238	0.55	639
$17.50	Jul 31	1.28	1.34	$1.31	4.6%	65	0.49	317
$17.00	Jul 17	0.36	0.38	$0.37	5.4%	3.0K	0.39	6.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.50, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	0.11	0.12	$0.12	8.3%	3.0K	0.15	4.6K
$20.00	Jul 24	0.14	0.15	$0.15	6.7%	1.3K	0.14	6.0K
$18.50	Jul 17	0.17	0.18	$0.18	5.6%	1.6K	0.22	2.8K
$19.50	Jul 24	0.19	0.22	$0.21	14.3%	703	0.18	549
$19.00	Jul 24	0.27	0.29	$0.28	7.1%	965	0.24	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 24	0.06	0.07	$0.07	14.3%	16	0.07	616
$16.00	Jul 17	0.10	0.11	$0.11	9.1%	2.3K	0.15	5.1K
$15.00	Jul 24	0.10	0.12	$0.11	18.2%	210	0.11	1.4K
$14.00	Jul 31	0.17	0.19	$0.18	11.1%	10	0.11	624
$15.50	Jul 24	0.17	0.20	$0.19	15.8%	85	0.16	554

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.72, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	3.10	3.50	$3.30	12.1%	208	0.98	1.9K
$14.50	Jul 17	2.54	2.87	$2.71	12.2%	27	0.98	507
$15.00	Jul 17	2.12	3.25	$2.69	42.0%	53	0.96	5.5K
$14.00	Jul 24	1.94	4.55	$3.25	80.3%	40	0.95	641
$15.50	Jul 17	1.61	1.91	$1.76	17.0%	24	0.93	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 17	2.83	4.40	$3.62	43.4%	1	0.93	136
$20.00	Jul 17	2.13	3.05	$2.59	35.5%	26	0.92	594
$19.50	Jul 17	2.21	2.58	$2.40	15.4%	32	0.90	563
$20.50	Jul 24	2.60	4.45	$3.53	52.4%	6	0.89	12
$20.00	Jul 24	2.68	3.30	$2.99	20.7%	6	0.86	318

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 70.8K, top 21.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	0.28	0.30	$0.29	6.9%	21.7K	0.33	20.3K
$17.50	Jul 17	0.45	0.47	$0.46	4.3%	3.1K	0.46	3.4K
$19.00	Jul 17	0.11	0.12	$0.12	8.3%	3.0K	0.15	4.6K
$17.00	Jul 24	0.97	1.01	$0.99	4.0%	2.4K	0.58	1.7K
$18.50	Jul 17	0.17	0.18	$0.18	5.6%	1.6K	0.22	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 24	0.62	0.67	$0.65	7.7%	7.1K	0.42	1.1K
$17.00	Jul 17	0.36	0.38	$0.37	5.4%	3.0K	0.39	6.9K
$16.50	Jul 17	0.19	0.21	$0.20	10.0%	2.6K	0.25	2.2K
$16.00	Jul 17	0.10	0.11	$0.11	9.1%	2.3K	0.15	5.1K
$17.50	Jul 17	0.61	0.65	$0.63	6.3%	1.9K	0.54	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 11.1%, max 27.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 17	Aug 21	97.6%	76.5%	27.7%	215	2.1K
$20.00	Jul 17	Aug 21	89.5%	76.1%	17.6%	1.9K	23.9K
$20.50	Jul 17	Aug 14	96.1%	84.1%	14.2%	245	1.4K
$19.00	Jul 17	Aug 21	83.6%	76.5%	9.3%	3.0K	5.5K
$15.00	Jul 17	Aug 21	81.8%	75.2%	8.8%	136	6.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 17	Aug 21	97.6%	76.5%	27.7%	103	8.3K
$20.50	Jul 17	Jul 24	96.1%	76.6%	25.5%	7	148
$14.50	Jul 17	Aug 14	89.2%	74.2%	20.2%	40	1.5K
$19.50	Jul 17	Jul 24	86.0%	72.7%	18.3%	37	673
$20.00	Jul 17	Aug 21	89.5%	76.1%	17.6%	35	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 3.55, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$18.00	$18.50	Jul 17	$0.11	$0.39	$0.11	3.55	$18.11
$19.50	$20.00	Aug 7	$0.11	$0.39	$0.11	3.55	$19.61
$18.50	$19.00	Jul 24	$0.12	$0.38	$0.12	3.17	$18.62
$19.00	$19.50	Aug 7	$0.12	$0.38	$0.12	3.17	$19.12
$18.00	$18.50	Jul 24	$0.13	$0.37	$0.13	2.85	$18.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.00	$15.50	Jul 24	$0.11	$0.39	$0.11	3.55	$15.89
$15.50	$15.00	Jul 31	$0.13	$0.37	$0.13	2.85	$15.37
$15.00	$14.50	Aug 14	$0.13	$0.37	$0.13	2.85	$14.87
$15.00	$14.00	Aug 21	$0.26	$0.74	$0.26	2.85	$14.74
$17.00	$16.50	Aug 7	$0.14	$0.36	$0.14	2.57	$16.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 6.69, avg 1.06)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$14.00	$14.50	Jul 31	$0.37	$0.37	$0.13	2.85	$14.37
$15.50	$16.00	Jul 24	$0.35	$0.35	$0.15	2.33	$15.85
$15.50	$16.00	Jul 17	$0.34	$0.34	$0.16	2.13	$15.84
$16.00	$16.50	Aug 14	$0.33	$0.33	$0.17	1.94	$16.33
$14.00	$15.00	Aug 21	$0.65	$0.65	$0.35	1.86	$14.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$19.00	Aug 7	$0.87	$0.87	$0.13	6.69	$19.13
$20.00	$19.00	Aug 21	$0.75	$0.75	$0.25	3.00	$19.25
$19.00	$18.50	Jul 24	$0.36	$0.36	$0.14	2.57	$18.64
$17.50	$17.00	Aug 7	$0.36	$0.36	$0.14	2.57	$17.14
$18.00	$17.50	Jul 17	$0.35	$0.35	$0.15	2.33	$17.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.23, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Jul 17	Jul 24	$0.08	96.1%	76.6%
$20.00	Jul 17	Jul 24	$0.10	89.5%	73.4%
$19.50	Jul 17	Jul 24	$0.14	86.0%	72.7%
$16.00	Jul 17	Jul 24	$0.16	75.5%	67.2%
$19.00	Jul 17	Jul 24	$0.16	83.6%	71.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 17	Jul 24	$0.05	89.2%	70.5%
$15.00	Jul 17	Jul 24	$0.08	81.8%	68.8%
$15.50	Jul 17	Jul 24	$0.14	75.7%	68.0%
$16.00	Jul 17	Jul 24	$0.19	75.5%	67.2%
$18.00	Jul 17	Jul 24	$0.23	77.5%	69.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 6.24% of stock, avg 16.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Jul 17	$0.71	$0.37	$1.08	$15.92	$18.08	6.24%
$17.50	Jul 17	$0.46	$0.63	$1.09	$16.41	$18.59	6.30%
$16.50	Jul 17	$1.01	$0.20	$1.21	$15.29	$17.71	6.99%
$18.00	Jul 17	$0.29	$0.98	$1.27	$16.73	$19.27	7.34%
$16.00	Jul 17	$1.42	$0.11	$1.53	$14.47	$17.53	8.84%
$18.50	Jul 17	$0.18	$1.39	$1.57	$16.93	$20.07	9.07%
$17.00	Jul 24	$0.99	$0.65	$1.64	$15.36	$18.64	9.47%
$17.50	Jul 24	$0.74	$0.94	$1.68	$15.82	$19.18	9.71%
$18.00	Jul 24	$0.53	$1.21	$1.74	$16.26	$19.74	10.05%
$16.50	Jul 24	$1.29	$0.46	$1.75	$14.75	$18.25	10.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.69% of stock, avg 8.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$15.50	Jul 17	$0.07	$0.05	$0.12	$15.38	$19.62
$19.00	$15.50	Jul 17	$0.12	$0.05	$0.17	$15.33	$19.17
$19.50	$16.00	Jul 17	$0.07	$0.11	$0.18	$15.82	$19.68
$18.50	$15.50	Jul 17	$0.18	$0.05	$0.23	$15.27	$18.73
$19.00	$16.00	Jul 17	$0.12	$0.11	$0.23	$15.77	$19.23
$19.50	$16.50	Jul 17	$0.07	$0.20	$0.27	$16.23	$19.77
$18.50	$16.00	Jul 17	$0.18	$0.11	$0.29	$15.71	$18.79
$19.00	$16.50	Jul 17	$0.12	$0.20	$0.32	$16.18	$19.32
$19.50	$15.00	Jul 24	$0.21	$0.11	$0.32	$14.68	$19.82
$18.00	$15.50	Jul 17	$0.29	$0.05	$0.34	$15.16	$18.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 5.25, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
15/16	17/18	Aug 21	$0.84	$0.16	5.25	$15.16	$17.84
17/18	19/20	Aug 21	$0.84	$0.16	5.25	$17.16	$19.84
16/17	18/18	Jul 24	$0.40	$0.10	4.00	$16.60	$17.90
16/16	16/17	Aug 14	$0.40	$0.10	4.00	$15.60	$16.90
16/17	18/19	Aug 21	$0.79	$0.21	3.76	$16.21	$18.79
18/18	18/19	Jul 24	$0.39	$0.11	3.55	$17.61	$18.89
15/16	16/16	Jul 31	$0.39	$0.11	3.55	$15.11	$16.39
15/16	16/17	Jul 31	$0.39	$0.11	3.55	$15.11	$16.89
16/17	18/18	Jul 31	$0.39	$0.11	3.55	$16.61	$18.39
15/16	19/20	Aug 14	$0.39	$0.11	3.55	$15.11	$19.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.50	$17.00	$17.50	Jul 17	$0.05	$0.45	9.00
$16.50	$17.00	$17.50	Jul 24	$0.05	$0.45	9.00
$18.00	$18.50	$19.00	Aug 14	$0.05	$0.45	9.00
$17.50	$18.00	$18.50	Jul 17	$0.06	$0.44	7.33
$15.50	$16.00	$16.50	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.00	$17.00	$18.00	Aug 21	$0.09	$0.91	10.11
$15.50	$16.00	$16.50	Jul 24	$0.05	$0.45	9.00
$15.50	$16.00	$16.50	Jul 31	$0.05	$0.45	9.00
$14.00	$15.00	$16.00	Aug 21	$0.10	$0.90	9.00
$15.00	$16.00	$17.00	Aug 21	$0.10	$0.90	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. 41 found (best net $-0.16, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$20.00	1:2	Aug 21	-$0.52	$0.48
$18.50	$19.00	1:2	Jul 17	-$0.06	$0.44
$18.00	$18.50	1:2	Jul 17	-$0.07	$0.43
$19.50	$20.00	1:2	Jul 24	-$0.09	$0.41
$20.00	$20.50	1:2	Jul 24	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Aug 21	-$0.16	$0.84
$16.00	$15.00	1:2	Aug 21	-$0.32	$0.68
$14.50	$14.00	1:2	Aug 14	-$0.06	$0.44
$16.00	$15.50	1:2	Jul 24	-$0.08	$0.42
$17.00	$16.00	1:2	Aug 21	-$0.58	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 7.91%, avg 3.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Aug 21	$1.37	0.49	4.0%	7.91%	11.90%	134	3.5K
$17.50	Aug 7	$1.31	0.52	1.1%	7.57%	8.67%	29	202
$18.00	Aug 14	$1.23	0.47	4.0%	7.11%	11.09%	14	88
$17.50	Jul 31	$1.14	0.52	1.1%	6.59%	7.68%	59	787
$17.50	Aug 14	$1.12	0.51	1.1%	6.47%	7.57%	17	103
$18.00	Aug 7	$1.10	0.47	4.0%	6.35%	10.34%	9	368
$19.00	Aug 21	$1.07	0.41	9.8%	6.18%	15.94%	71	958
$18.50	Aug 14	$1.05	0.43	6.9%	6.07%	12.94%	160	81
$18.00	Jul 31	$0.93	0.45	4.0%	5.37%	9.36%	142	5.0K
$19.00	Aug 14	$0.90	0.39	9.8%	5.20%	14.96%	163	97

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 59,085

Total Puts 29,124

Put/Call Ratio 0.49

Net Difference 29,961

Prior's Put/Call Breakdown

Total Calls 109,497

Total Puts 72,676

Put/Call Ratio 0.66

Net Difference 36,821

Prior 7-Day Put/Call Summary

Total Calls 1,038,473

Total Puts 517,979

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...

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