Tour v340
RIVN
RIVIAN AUTOMOTIVE IN A
$17.80 +1.71%
$17.81 (+0.06%)🌙
as of 07/15 07:04 PM
(7/14 19:22) ◀
|
Wednesday, July 15, 2026 (7:04pm)
January 2026
|
▶ (7/16 18:56)
◀ 7/15 19:04 ▶

Option Volume

Detail
ℹ
Current (07/15) 153,382
Calls: 118,677 (77%)
Puts: 34,705 (23%)
Prior (07/14) 108,093
Calls: 71,164 (66%)
Puts: 36,929 (34%)
Current vs Prior +41.90%
Calls: +66.77% (Calls)
Puts: -6.02% (Puts)
Prior 7-Day Total 1,262,100
Calls: 806,739 (64%)
Puts: 455,361 (36%)
Prior 7-Day Average 180,300
Calls: 115,248 (64%)
Puts: 65,051 (36%)
Current vs Prior 7-Day Avg -14.93%
Calls: +2.97%
Puts: -46.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $12.02M
Calls: $8.43M (70%)
Puts: $3.59M (30%)
Prior (07/14) $8.83M
Calls: $6.76M (77%)
Puts: $2.07M (23%)
Current vs Prior +36.07%
Calls: +24.70%
Puts: +73.23%
Prior 7-Day Total $140.02M
Calls: $102.91M (73%)
Puts: $37.11M (27%)
Prior 7-Day Average $20.00M
Calls: $14.70M (73%)
Puts: $5.30M (27%)
Current vs Prior 7-Day Avg -39.92%
Calls: -42.65%
Puts: -32.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.29
Prior (07/14) 0.52
Current vs Prior -43.65%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -46.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 1,560,674
Calls: 1,081,107 (69%)
Puts: 479,567 (31%)
Prior (07/14) 1,441,107
Calls: 1,058,945 (73%)
Puts: 382,162 (27%)
Current vs Prior +8.30%
Prior 7-Day Total 11,427,504
Calls: 7,388,772 (65%)
Puts: 4,038,732 (35%)
Prior 7-Day Average 1,632,500
Calls: 1,055,538 (65%)
Puts: 576,961 (35%)
Current vs Prior 7-Day Avg -4.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 6.07% | 9.78%6.07% | 19.44%
Prior 5.54% | 9.03%5.54% | 19.20%
Current vs Prior +9.46% | +8.27%+9.46% | +1.24%
Prior 7-Day Avg 7.24% | 10.62%9.26% | 20.84%
Current vs 7-Day Avg -16.25% | -7.93%-34.45% | -6.72%
Prior 7-Day Eod 5.54% | 9.03%5.54% | 19.20%
Current vs 7-Day Eod +9.46% | +8.27%+9.46% | +1.24%
Sentiment BEARISHBEARISH

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 9.75% | 9.89%
Calls: 11.62% | 11.82%
Puts: 7.89% | 7.95%
Current vs 7-Day Avg -15.37% | +0.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($8.43M). Extreme bullish P/C ratio of 0.29 - heavy call buying (118,677 calls vs 34,705 puts). P/C ratio dropping 44% - sentiment shifting bullish. Call-heavy open interest (1,081,107 calls vs 479,567 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 33 of results (avg 7.5%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 240.640.66$0.653.1%2.1K0.482.2K
$19.00Jul 240.310.33$0.326.3%6340.291.8K
$20.00Jul 240.150.16$0.166.3%3.5K0.166.6K
$19.00Jul 310.760.81$0.796.3%8610.391.2K
$18.00Jul 170.300.32$0.316.5%43.3K0.4353.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Jul 241.481.55$1.524.6%840.71505
$18.50Jul 170.840.88$0.864.7%9850.74856
$18.00Jul 240.810.85$0.834.8%6290.52896
$17.50Jul 240.560.60$0.586.9%6870.41462
$18.50Jul 241.121.20$1.166.9%5950.62575

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.55, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Jul 170.070.08$0.0812.5%8.8K0.145.4K
$18.50Jul 170.140.16$0.1513.3%6.2K0.263.1K
$20.00Jul 240.150.16$0.166.3%3.5K0.166.6K
$19.50Jul 240.210.24$0.2213.6%3550.221.1K
$18.00Jul 170.300.32$0.316.5%43.3K0.4353.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 170.100.12$0.1118.2%1.6K0.208.5K
$16.50Jul 240.220.25$0.2412.5%1.2K0.211.5K
$17.50Jul 170.250.27$0.267.7%2.6K0.372.4K
$16.00Jul 310.450.49$0.478.5%1510.241.4K
$18.00Jul 170.490.53$0.517.8%6.7K0.574.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Jul 173.153.70$3.4316.0%21.00500
$15.00Jul 172.613.20$2.9120.3%461.005.4K
$15.50Jul 172.162.47$2.3213.4%131.001.2K
$14.50Jul 243.153.50$3.3310.5%20.95101
$15.00Jul 242.602.97$2.7913.3%1810.94798
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 172.704.30$3.5045.7%40.9723
$20.00Jul 171.962.88$2.4238.0%560.95574
$20.50Jul 171.853.65$2.7565.5%80.94137
$19.50Jul 171.432.15$1.7940.2%1210.93539
$20.50Jul 242.643.10$2.8716.0%40.8810

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 116.1K, top 43.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 170.300.32$0.316.5%43.3K0.4353.8K
$19.00Jul 170.070.08$0.0812.5%8.8K0.145.4K
$18.50Jul 170.140.16$0.1513.3%6.2K0.263.1K
$20.00Jul 170.020.03$0.0333.3%4.7K0.0516.9K
$20.00Jul 240.150.16$0.166.3%3.5K0.166.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 170.490.53$0.517.8%6.7K0.574.7K
$17.50Jul 170.250.27$0.267.7%2.6K0.372.4K
$17.00Jul 170.100.12$0.1118.2%1.6K0.208.5K
$17.00Jul 240.360.44$0.4020.0%1.5K0.316.3K
$16.50Jul 240.220.25$0.2412.5%1.2K0.211.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 23.8%, max 95.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Jul 17Jul 24134.3%82.9%62.0%4601
$21.00Jul 17Aug 28116.2%72.6%60.0%1.4K11.1K
$20.50Jul 17Aug 28122.5%77.5%57.9%2.5K1.5K
$20.00Jul 17Aug 2895.7%71.3%34.3%4.8K16.9K
$15.00Jul 17Aug 28104.1%78.1%33.3%485.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Jul 17Aug 28134.3%68.7%95.6%31.1K
$21.00Jul 17Aug 21116.2%78.4%48.2%723
$20.50Jul 17Aug 14122.5%83.2%47.2%9137
$15.00Jul 17Aug 28104.1%78.1%33.3%1518.6K
$20.00Jul 17Aug 2195.7%78.6%21.8%2861.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 6.69, avg 1.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.50$17.50Aug 14$0.13$0.87$0.136.69$16.63
$19.00$19.50Jul 24$0.10$0.40$0.104.00$19.10
$19.50$20.00Jul 31$0.11$0.39$0.113.55$19.61
$20.00$20.50Aug 14$0.12$0.38$0.123.17$20.12
$20.00$21.00Aug 21$0.25$0.75$0.253.00$20.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.50$15.00Jul 31$0.12$0.38$0.123.17$15.38
$16.50$16.00Aug 7$0.13$0.37$0.132.85$16.37
$16.00$15.50Aug 7$0.14$0.36$0.142.57$15.86
$16.00$15.00Aug 21$0.29$0.71$0.292.45$15.71
$17.50$17.00Jul 17$0.15$0.35$0.152.33$17.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 3.17, avg 1.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.50$17.00Jul 24$0.38$0.38$0.123.17$16.88
$17.00$17.50Jul 17$0.37$0.37$0.132.85$17.37
$15.00$16.00Aug 21$0.65$0.65$0.351.86$15.65
$16.00$17.00Aug 21$0.63$0.63$0.371.70$16.63
$16.50$17.00Jul 31$0.31$0.31$0.191.63$16.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$20.00$19.50Jul 24$0.38$0.38$0.123.17$19.62
$20.00$19.50Jul 31$0.38$0.38$0.123.17$19.62
$19.50$19.00Aug 7$0.37$0.37$0.132.85$19.13
$21.00$20.00Aug 21$0.74$0.74$0.262.85$20.26
$19.00$18.50Jul 24$0.36$0.36$0.142.57$18.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.22, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.00Jul 17Jul 24$0.06116.2%74.7%
$20.50Jul 17Jul 24$0.07122.5%71.5%
$20.00Jul 17Jul 24$0.1395.7%70.4%
$16.00Jul 17Jul 24$0.1487.3%66.0%
$19.50Jul 17Jul 24$0.1885.1%69.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Jul 17Jul 24$0.0786.4%68.1%
$16.00Jul 17Jul 24$0.1287.3%66.0%
$20.50Jul 17Jul 24$0.12122.5%71.5%
$16.50Jul 17Jul 24$0.1982.5%65.8%
$19.00Jul 17Jul 24$0.2582.0%67.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 4.61% of stock, avg 15.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Jul 17$0.31$0.51$0.82$17.18$18.824.61%
$17.50Jul 17$0.57$0.26$0.83$16.67$18.334.66%
$18.50Jul 17$0.15$0.86$1.01$17.49$19.515.67%
$17.00Jul 17$0.94$0.11$1.05$15.95$18.055.90%
$19.00Jul 17$0.08$1.27$1.35$17.65$20.357.58%
$16.50Jul 17$1.39$0.05$1.44$15.06$17.948.09%
$18.00Jul 24$0.65$0.83$1.48$16.52$19.488.31%
$17.50Jul 24$0.91$0.58$1.49$16.01$18.998.37%
$17.00Jul 24$1.21$0.40$1.61$15.39$18.619.04%
$18.50Jul 24$0.45$1.16$1.61$16.89$20.119.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.51% of stock, avg 8.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.50$16.50Jul 17$0.04$0.05$0.09$16.41$19.59
$20.50$16.50Jul 17$0.04$0.05$0.09$16.41$20.59
$19.00$16.50Jul 17$0.08$0.05$0.13$16.37$19.13
$19.50$17.00Jul 17$0.04$0.11$0.15$16.85$19.65
$20.50$17.00Jul 17$0.04$0.11$0.15$16.85$20.65
$19.00$17.00Jul 17$0.08$0.11$0.19$16.81$19.19
$18.50$16.50Jul 17$0.15$0.05$0.20$16.30$18.70
$20.00$15.50Jul 24$0.16$0.08$0.24$15.26$20.24
$18.50$17.00Jul 17$0.15$0.11$0.26$16.74$18.76
$19.50$17.50Jul 17$0.04$0.26$0.30$17.20$19.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 6.69, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
18/1920/21Aug 21$0.87$0.136.69$18.13$20.87
17/1819/20Aug 21$0.84$0.165.25$17.16$19.84
16/1718/19Aug 21$0.81$0.194.26$16.19$18.81
15/1617/18Aug 21$0.79$0.213.76$15.21$17.79
16/1618/19Aug 28$0.79$0.213.76$15.71$18.79
16/1718/18Jul 31$0.39$0.113.55$16.61$17.89
16/1718/19Jul 31$0.39$0.113.55$16.61$18.89
18/1820/20Jul 31$0.39$0.113.55$17.61$19.89
16/1617/18Aug 7$0.39$0.113.55$15.61$17.39
16/1618/18Aug 7$0.39$0.113.55$16.11$17.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 13.29, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$19.00$20.00$21.00Aug 21$0.07$0.9313.29
$17.50$18.00$18.50Jul 24$0.06$0.447.33
$16.50$17.00$17.50Jul 31$0.06$0.447.33
$16.00$17.00$18.00Aug 21$0.13$0.876.69
$18.00$18.50$19.00Jul 24$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$16.00$17.00$18.00Aug 21$0.07$0.9313.29
$18.00$19.00$20.00Aug 21$0.08$0.9211.50
$17.00$18.00$19.00Aug 21$0.10$0.909.00
$18.00$18.50$19.00Jul 17$0.06$0.447.33
$16.00$16.50$17.00Jul 24$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. 43 found (best net $-0.57, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$21.001:2Aug 21-$0.49$0.51
$17.50$18.001:2Jul 17-$0.05$0.45
$20.00$20.501:2Jul 17-$0.05$0.45
$20.50$21.001:2Jul 24-$0.05$0.45
$20.00$20.501:2Jul 24-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.50$18.501:2Aug 14-$0.57$1.43
$18.00$16.501:2Aug 28-$0.50$1.00
$16.00$15.001:2Aug 21-$0.24$0.76
$16.50$15.501:2Aug 28-$0.28$0.72
$17.00$16.001:2Aug 21-$0.37$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 9.33%, avg 4.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$18.00Aug 28$1.660.541.1%9.33%10.45%9556
$18.00Aug 21$1.600.531.1%8.99%10.11%8654.4K
$18.00Aug 14$1.460.521.1%8.20%9.33%26193
$18.00Aug 7$1.300.521.1%7.30%8.43%254390
$18.50Aug 14$1.260.483.9%7.08%11.01%1093
$19.00Aug 28$1.250.466.7%7.02%13.76%1185
$19.00Aug 21$1.220.456.7%6.85%13.60%8822.3K
$18.00Jul 31$1.120.521.1%6.29%7.42%3085.2K
$18.50Aug 7$1.100.473.9%6.18%10.11%29317
$19.50Aug 28$1.100.429.6%6.18%15.73%1--

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 118,677
Total Puts 34,705
Put/Call Ratio 0.29
Net Difference 83,972

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 806,739
Total Puts 455,361
Average Put/Call Ratio 0.55
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