Tour v334
RIVN
RIVIAN AUTOMOTIVE IN A
$17.50 +1.10%
$17.47 (-0.17%)🌙
as of 07/14 07:22 PM
(7/13 18:57) ◀
|
Tuesday, July 14, 2026 (7:22pm)
January 2026
|
▶ (7/15 19:04)
◀ 7/14 19:22 ▶

Option Volume

Detail
ℹ
Current (07/14) 108,093
Calls: 71,164 (66%)
Puts: 36,929 (34%)
Prior (07/13) 88,209
Calls: 59,085 (67%)
Puts: 29,124 (33%)
Current vs Prior +22.54%
Calls: +20.44% (Calls)
Puts: +26.80% (Puts)
Prior 7-Day Total 1,530,902
Calls: 1,016,368 (66%)
Puts: 514,534 (34%)
Prior 7-Day Average 218,700
Calls: 145,195 (66%)
Puts: 73,504 (34%)
Current vs Prior 7-Day Avg -50.57%
Calls: -50.99%
Puts: -49.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $8.83M
Calls: $6.76M (77%)
Puts: $2.07M (23%)
Prior (07/13) $7.29M
Calls: $5.18M (71%)
Puts: $2.11M (29%)
Current vs Prior +21.18%
Calls: +30.53%
Puts: -1.79%
Prior 7-Day Total $186.98M
Calls: $138.59M (74%)
Puts: $48.39M (26%)
Prior 7-Day Average $26.71M
Calls: $19.80M (74%)
Puts: $6.91M (26%)
Current vs Prior 7-Day Avg -66.94%
Calls: -65.85%
Puts: -70.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.52
Prior (07/13) 0.49
Current vs Prior +5.28%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -1.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 1,441,107
Calls: 1,058,945 (73%)
Puts: 382,162 (27%)
Prior (07/13) 1,420,363
Calls: 963,374 (68%)
Puts: 456,989 (32%)
Current vs Prior +1.46%
Prior 7-Day Total 11,727,014
Calls: 7,418,496 (63%)
Puts: 4,308,518 (37%)
Prior 7-Day Average 1,675,287
Calls: 1,059,785 (63%)
Puts: 615,502 (37%)
Current vs Prior 7-Day Avg -13.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 5.54% | 9.03%5.54% | 19.20%
Prior 7.74% | 11.15%7.74% | 19.70%
Current vs Prior -28.40% | -19.02%-28.40% | -2.54%
Prior 7-Day Avg 7.85% | 11.21%9.88% | 21.11%
Current vs 7-Day Avg -29.38% | -19.49%-43.87% | -9.05%
Prior 7-Day Eod 7.74% | 11.15%7.74% | 19.70%
Current vs 7-Day Eod -28.40% | -19.02%-28.40% | -2.54%
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 11.25% | 9.84%
Calls: 11.56% | 11.54%
Puts: 10.94% | 8.13%
Current vs 7-Day Avg -26.65% | +1.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($6.76M) vs puts ($2.07M). Bullish P/C ratio of 0.52. Call-heavy open interest (1,058,945 calls vs 382,162 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 34 of results (avg 6.3%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 310.991.02$1.003.0%3710.485.0K
$17.00Aug 211.931.99$1.963.1%1180.596.4K
$18.00Aug 211.481.53$1.513.3%1.2K0.503.4K
$18.00Jul 170.290.30$0.303.3%26.4K0.3634.2K
$14.00Jul 173.453.60$3.534.2%430.971.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 170.750.79$0.775.2%5.3K0.643.5K
$17.00Jul 310.900.96$0.936.5%2250.39614
$18.00Jul 241.011.08$1.056.7%2160.58949
$18.00Jul 311.411.51$1.466.8%1720.53694
$16.50Jul 170.130.14$0.147.1%8.0K0.193.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.58, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Jul 170.090.10$0.1010.0%1.1K0.155.5K
$18.50Jul 170.160.18$0.1711.8%1.6K0.243.0K
$19.00Jul 240.250.30$0.2817.9%8220.251.5K
$18.00Jul 170.290.30$0.303.3%26.4K0.3634.2K
$18.50Jul 240.400.42$0.414.9%860.33695
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Jul 170.130.14$0.147.1%8.0K0.193.3K
$17.00Jul 170.250.27$0.267.7%3.6K0.327.3K
$16.50Jul 240.340.41$0.3818.4%7370.281.2K
$17.50Jul 170.450.49$0.478.5%5360.482.4K
$17.00Jul 240.510.55$0.537.5%5430.386.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Jul 172.553.90$3.2241.9%140.98505
$15.00Jul 172.472.59$2.534.7%730.975.5K
$14.00Jul 173.453.60$3.534.2%430.971.9K
$15.50Jul 171.992.11$2.055.9%540.941.2K
$14.00Jul 243.254.50$3.8832.2%2300.93675
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 172.904.00$3.4531.9%301.0015
$20.50Jul 171.934.20$3.0773.9%40.94136
$21.00Jul 242.765.00$3.8857.7%20.94--
$19.50Jul 171.842.91$2.3845.0%140.93551
$20.00Jul 242.263.55$2.9144.3%50.87318

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 86.7K, top 26.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 170.290.30$0.303.3%26.4K0.3634.2K
$17.00Jul 170.760.80$0.785.1%3.8K0.688.8K
$17.50Jul 170.480.51$0.506.0%3.5K0.524.0K
$16.50Jul 171.111.20$1.167.8%2.0K0.812.6K
$17.00Jul 241.041.10$1.075.6%1.7K0.623.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Jul 170.130.14$0.147.1%8.0K0.193.3K
$18.00Jul 170.750.79$0.775.2%5.3K0.643.5K
$16.00Jul 170.060.08$0.0728.6%5.3K0.115.8K
$17.00Jul 170.250.27$0.267.7%3.6K0.327.3K
$15.00Jul 170.010.02$0.0250.0%1.1K0.038.5K

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 23.9%, max 123.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Jul 17Aug 21137.0%74.8%83.2%492.1K
$14.50Jul 17Aug 7108.5%82.3%31.8%17516
$20.50Jul 17Aug 1498.7%75.2%31.3%621.5K
$21.00Jul 17Aug 28102.0%79.1%28.9%63510.6K
$15.00Jul 17Aug 2192.0%75.0%22.5%826.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Jul 17Aug 28137.0%61.4%123.3%255.3K
$14.50Jul 17Aug 28108.5%69.5%56.3%561.2K
$21.00Jul 17Jul 24102.0%69.0%47.8%3215
$15.00Jul 17Aug 2892.0%64.0%43.7%1.1K8.5K
$15.50Jul 17Aug 2889.0%72.6%22.6%5053.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 4.00, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$19.00$19.50Jul 24$0.10$0.40$0.104.00$19.10
$19.50$20.00Jul 31$0.10$0.40$0.104.00$19.60
$20.50$21.00Aug 7$0.10$0.40$0.104.00$20.60
$20.00$21.00Aug 28$0.20$0.80$0.204.00$20.20
$20.00$21.00Aug 21$0.21$0.79$0.213.76$20.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.50$16.00Aug 14$0.10$0.40$0.104.00$16.40
$17.00$16.50Jul 17$0.12$0.38$0.123.17$16.88
$18.00$17.50Aug 7$0.12$0.38$0.123.17$17.88
$14.50$14.00Aug 14$0.12$0.38$0.123.17$14.38
$16.00$15.50Jul 24$0.13$0.37$0.132.85$15.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 4.56, avg 1.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$16.50Jul 17$0.39$0.39$0.113.55$16.39
$16.50$17.00Jul 17$0.38$0.38$0.123.17$16.88
$15.00$16.00Aug 21$0.75$0.75$0.253.00$15.75
$15.00$15.50Jul 24$0.36$0.36$0.142.57$15.36
$14.00$15.00Aug 14$0.70$0.70$0.302.33$14.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$19.00$18.00Aug 7$0.82$0.82$0.184.56$18.18
$20.00$18.00Aug 21$1.59$1.59$0.413.88$18.41
$21.00$20.50Jul 17$0.38$0.38$0.123.17$20.62
$19.00$18.50Jul 31$0.38$0.38$0.123.17$18.62
$18.50$18.00Jul 17$0.37$0.37$0.132.85$18.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.22, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Jul 17Jul 24$0.0889.0%65.3%
$16.50Jul 17Jul 24$0.0979.6%69.3%
$20.00Jul 17Jul 24$0.0986.2%68.1%
$19.50Jul 17Jul 24$0.1480.6%67.6%
$19.00Jul 17Jul 24$0.1883.3%68.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Jul 17Jul 24$0.07108.5%84.4%
$15.50Jul 17Jul 24$0.0889.0%65.3%
$15.00Jul 17Jul 24$0.0992.0%76.6%
$16.00Jul 17Jul 24$0.1884.3%70.4%
$20.00Jul 24Jul 31$0.2368.1%79.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 5.54% of stock, avg 15.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$17.50Jul 17$0.50$0.47$0.97$16.53$18.475.54%
$17.00Jul 17$0.78$0.26$1.04$15.96$18.045.94%
$18.00Jul 17$0.30$0.77$1.07$16.93$19.076.11%
$16.50Jul 17$1.16$0.14$1.30$15.20$17.807.43%
$18.50Jul 17$0.17$1.14$1.31$17.19$19.817.49%
$17.50Jul 24$0.80$0.78$1.58$15.92$19.089.03%
$17.00Jul 24$1.07$0.53$1.60$15.40$18.609.14%
$18.00Jul 24$0.56$1.05$1.61$16.39$19.619.20%
$16.00Jul 17$1.55$0.07$1.62$14.38$17.629.26%
$16.50Jul 24$1.25$0.38$1.63$14.87$18.139.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.46% of stock, avg 8.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.50$15.50Jul 17$0.04$0.04$0.08$15.42$19.58
$19.50$16.00Jul 17$0.04$0.07$0.11$15.89$19.61
$19.00$15.50Jul 17$0.10$0.04$0.14$15.36$19.14
$19.00$16.00Jul 17$0.10$0.07$0.17$15.83$19.17
$19.50$16.50Jul 17$0.04$0.14$0.18$16.32$19.68
$18.50$15.50Jul 17$0.17$0.04$0.21$15.29$18.71
$18.50$16.00Jul 17$0.17$0.07$0.24$15.76$18.74
$19.00$16.50Jul 17$0.10$0.14$0.24$16.26$19.24
$20.00$15.50Jul 24$0.12$0.12$0.24$15.26$20.24
$19.50$17.00Jul 17$0.04$0.26$0.30$16.70$19.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 5.67, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
16/1619/20Aug 14$0.85$0.155.67$15.15$19.85
17/1819/20Aug 21$0.85$0.155.67$17.15$19.85
14/1416/18Aug 28$0.83$0.174.88$13.67$17.33
18/2020/21Aug 14$1.65$0.354.71$18.35$22.15
18/1819/20Aug 14$0.81$0.194.26$17.19$19.81
15/1617/18Aug 21$0.81$0.194.26$15.19$17.81
16/1616/18Aug 28$0.81$0.194.26$15.19$17.31
18/1818/19Jul 24$0.40$0.104.00$17.60$18.90
15/1618/18Aug 7$0.40$0.104.00$15.10$17.90
17/1818/18Aug 7$0.40$0.104.00$17.10$18.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$16.00$17.00$18.00Aug 21$0.06$0.9415.67
$17.00$18.00$19.00Aug 21$0.08$0.9211.50
$18.00$19.00$20.00Aug 21$0.08$0.9211.50
$19.00$20.00$21.00Aug 21$0.08$0.9211.50
$19.00$19.50$20.00Jul 17$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$15.00$16.00$17.00Aug 21$0.06$0.9415.67
$14.00$15.00$16.00Aug 21$0.10$0.909.00
$15.00$15.50$16.00Jul 31$0.06$0.447.33
$17.50$18.00$18.50Jul 17$0.07$0.436.14
$15.50$16.00$16.50Aug 7$0.07$0.436.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.37, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$20.001:2Aug 14-$0.15$0.85
$20.00$21.001:2Aug 21-$0.43$0.57
$20.00$21.001:2Aug 28-$0.53$0.47
$19.50$20.001:2Jul 24-$0.06$0.44
$19.00$20.001:2Aug 21-$0.56$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$18.001:2Aug 21-$0.37$1.63
$20.00$18.001:2Aug 14-$0.47$1.53
$15.00$14.001:2Aug 21-$0.10$0.90
$16.00$15.001:2Aug 21-$0.26$0.74
$17.50$17.001:2Jul 17-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 8.46%, avg 3.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$18.00Aug 21$1.480.502.9%8.46%11.31%1.2K3.4K
$17.50Aug 28$1.460.530.0%8.34%8.34%7185
$17.50Aug 7$1.370.540.0%7.83%7.83%9213
$18.00Aug 28$1.210.482.9%6.91%9.77%524
$17.50Jul 31$1.190.550.0%6.80%6.80%431809
$18.00Aug 7$1.150.492.9%6.57%9.43%243374
$18.00Aug 14$1.110.482.9%6.34%9.20%148100
$19.00Aug 21$1.110.428.6%6.34%14.91%1.5K991
$18.50Aug 28$1.090.465.7%6.23%11.94%17518
$17.50Aug 14$1.030.530.0%5.89%5.89%40104

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 71,164
Total Puts 36,929
Put/Call Ratio 0.52
Net Difference 34,235

Prior's Put/Call Breakdown

Total Calls 59,085
Total Puts 29,124
Put/Call Ratio 0.49
Net Difference 29,961

Prior 7-Day Put/Call Summary

Total Calls 1,016,368
Total Puts 514,534
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