RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$15.47 +1.18%

$15.44 (-0.19%)🌙

as of 09/25 06:52 PM

(9/24 19:03) ◀

Friday, September 25, 2026 (6:53pm)

▶

◀ 9/25 18:53

Option Volume

Detail

ℹ

Current (09/25) 93,198

Calls: 58,259 (63%)

Puts: 34,939 (37%)

Prior (09/24) 100,778

Calls: 75,916 (75%)

Puts: 24,862 (25%)

Current vs Prior -7.52%

Calls: -23.26% (Calls)

Puts: +40.53% (Puts)

Prior 7-Day Total 650,326

Calls: 474,192 (73%)

Puts: 176,134 (27%)

Prior 7-Day Average 92,903

Calls: 67,741 (73%)

Puts: 25,162 (27%)

Current vs Prior 7-Day Avg +0.32%

Calls: -14.00%

Puts: +38.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $6.94M

Calls: $3.84M (55%)

Puts: $3.10M (45%)

Prior (09/24) $7.95M

Calls: $5.82M (73%)

Puts: $2.13M (27%)

Current vs Prior -12.66%

Calls: -33.97%

Puts: +45.65%

Prior 7-Day Total $46.23M

Calls: $34.46M (75%)

Puts: $11.77M (25%)

Prior 7-Day Average $6.60M

Calls: $4.92M (75%)

Puts: $1.68M (25%)

Current vs Prior 7-Day Avg +5.15%

Calls: -21.91%

Puts: +84.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.60

Prior (09/24) 0.33

Current vs Prior +83.12%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg +53.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 1,284,832

Calls: 872,343 (68%)

Puts: 412,489 (32%)

Prior (09/24) 1,521,980

Calls: 867,128 (57%)

Puts: 654,852 (43%)

Current vs Prior -15.58%

Prior 7-Day Total 10,589,970

Calls: 6,820,194 (64%)

Puts: 3,769,776 (36%)

Prior 7-Day Average 1,512,852

Calls: 974,313 (64%)

Puts: 538,539 (36%)

Current vs Prior 7-Day Avg -15.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 3.36% | 7.37%11.76% | 19.00%

Prior 4.64% | 8.11%12.43% | 19.36%

Current vs Prior +58.70% | +22.75%-5.32% | -1.83%

Prior 7-Day Avg 6.26% | 9.22%9.11% | 15.39%

Current vs 7-Day Avg +17.70% | +7.93%+29.16% | +23.50%

Prior 7-Day Eod 4.64% | 8.11%12.43% | 19.36%

Current vs 7-Day Eod +58.70% | +22.75%-5.32% | -1.83%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.08% | 14.68%

Calls: 6.00% | 18.84%

Puts: 12.16% | 10.53%

Prior 9.08% | 14.68%

Calls: 6.00% | 18.84%

Puts: 12.16% | 10.53%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 9.99% | 15.04%

Calls: 6.67% | 16.44%

Puts: 13.31% | 13.64%

Current vs 7-Day Avg -9.07% | -2.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60. P/C ratio rising 83% - increased hedging/bearish positioning. Call-heavy open interest (872,343 calls vs 412,489 puts) suggests bullish positioning. Declining open interest (down 16%) indicates positions being closed.

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 11 of results (avg 7.2%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	0.23	0.24	$0.24	4.2%	5.1K	0.33	4.8K
$15.00	Oct 16	1.00	1.07	$1.04	6.7%	206	0.62	3.2K
$15.00	Oct 2	0.67	0.72	$0.70	7.1%	478	0.68	1.0K
$16.50	Oct 2	0.12	0.13	$0.13	7.7%	2.1K	0.20	6.5K
$15.00	Oct 23	1.10	1.19	$1.15	7.8%	91	0.59	616

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	0.23	0.24	$0.24	4.2%	2.6K	0.32	2.9K
$15.00	Oct 16	0.54	0.57	$0.55	5.5%	468	0.38	7.4K
$13.00	Oct 23	0.12	0.13	$0.13	7.7%	20	0.11	259
$15.50	Oct 23	0.86	0.94	$0.90	8.9%	165	0.52	424

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.48, cheapest $0.45)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 25	0.42	0.49	$0.45	15.6%	3.9K	1.00	4.3K
$17.00	Oct 2	0.07	0.08	$0.08	12.5%	1.2K	0.13	3.6K
$16.50	Oct 2	0.12	0.13	$0.13	7.7%	2.1K	0.20	6.5K
$16.00	Oct 2	0.23	0.24	$0.24	4.2%	5.1K	0.33	4.8K
$15.50	Oct 2	0.40	0.44	$0.42	9.5%	3.8K	0.50	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 2	0.10	0.12	$0.11	18.2%	1.0K	0.18	3.5K
$15.00	Oct 2	0.23	0.24	$0.24	4.2%	2.6K	0.32	2.9K
$15.50	Oct 2	0.40	0.47	$0.44	15.9%	700	0.50	1.8K
$14.50	Oct 9	0.24	0.27	$0.26	11.5%	338	0.25	1.9K
$16.00	Oct 2	0.69	0.83	$0.76	18.4%	1.1K	0.67	731

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Sep 25	2.52	4.05	$3.29	46.5%	4	1.00	19
$13.00	Sep 25	1.63	3.35	$2.49	69.1%	12	1.00	153
$13.50	Sep 25	1.13	2.83	$1.98	85.9%	16	1.00	14
$14.00	Sep 25	1.10	2.30	$1.70	70.6%	22	1.00	299
$14.50	Sep 25	0.60	1.60	$1.10	90.9%	152	1.00	384

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 2	2.67	4.20	$3.44	44.5%	2	1.00	5
$18.50	Sep 25	2.81	4.10	$3.46	37.3%	5	0.99	--
$18.00	Sep 25	1.95	3.50	$2.73	56.8%	6	0.98	76
$17.50	Sep 25	1.16	3.20	$2.18	93.6%	6	0.98	78
$17.00	Sep 25	0.70	2.49	$1.60	111.9%	14	0.98	--

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 66.3K, top 9.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Sep 25	0.01	0.02	$0.02	50.0%	9.3K	0.29	9.7K
$16.00	Sep 25	0.00	0.01	$0.01	100.0%	5.9K	0.04	14.0K
$16.00	Oct 2	0.23	0.24	$0.24	4.2%	5.1K	0.33	4.8K
$15.00	Sep 25	0.42	0.49	$0.45	15.6%	3.9K	1.00	4.3K
$15.50	Oct 2	0.40	0.44	$0.42	9.5%	3.8K	0.50	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 25	0.00	0.01	$0.01	100.0%	3.7K	0.04	7.9K
$15.50	Sep 25	0.05	0.08	$0.07	42.9%	3.4K	0.72	1.7K
$15.00	Oct 2	0.23	0.24	$0.24	4.2%	2.6K	0.32	2.9K
$14.00	Oct 2	0.03	0.05	$0.04	50.0%	1.8K	0.08	1.9K
$16.00	Oct 2	0.69	0.83	$0.76	18.4%	1.1K	0.67	731

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 13.3%, max 13.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Nov 6	72.7%	64.2%	13.3%	9.3K	9.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Nov 6	72.7%	64.2%	13.3%	3.6K	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 1.73, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$14.00	Sep 25	$0.28	$0.22	$0.28	100%	0.79	$13.78
$14.00	$14.50	Oct 9	$0.17	$0.33	$0.17	83%	1.94	$14.17
$14.00	$14.50	Oct 2	$0.27	$0.23	$0.27	92%	0.85	$14.27
$15.00	$15.50	Oct 30	$0.12	$0.38	$0.12	58%	3.17	$15.12
$13.50	$14.00	Oct 30	$0.26	$0.24	$0.26	81%	0.92	$13.76

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$16.00	Nov 6	$0.55	$0.95	$0.55	68%	1.73	$16.95
$16.50	$16.00	Sep 25	$0.19	$0.31	$0.19	97%	1.63	$16.31
$17.00	$16.50	Oct 16	$0.22	$0.28	$0.22	74%	1.27	$16.78
$17.00	$16.50	Oct 9	$0.32	$0.18	$0.32	80%	0.56	$16.68
$15.00	$14.50	Oct 30	$0.13	$0.37	$0.13	42%	2.85	$14.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 1.38, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Oct 23	$0.29	$0.29	$0.21	59%	1.38	$16.29
$17.50	$18.00	Nov 6	$0.21	$0.21	$0.29	68%	0.72	$17.71
$17.50	$18.00	Oct 23	$0.15	$0.15	$0.35	75%	0.43	$17.65
$17.00	$17.50	Oct 16	$0.13	$0.13	$0.37	74%	0.35	$17.13
$16.00	$16.50	Oct 2	$0.11	$0.11	$0.39	67%	0.28	$16.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Oct 9	$0.14	$0.14	$0.36	86%	0.39	$12.86
$13.50	$13.00	Oct 16	$0.15	$0.15	$0.35	83%	0.43	$13.35
$14.50	$14.00	Oct 30	$0.24	$0.24	$0.26	65%	0.92	$14.26
$13.50	$13.00	Oct 30	$0.14	$0.14	$0.36	80%	0.39	$13.36
$14.00	$13.50	Oct 30	$0.15	$0.15	$0.35	73%	0.43	$13.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 0.58% of stock, avg 10.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.50	Sep 25	$0.02	$0.07	$0.09	$15.41	$15.59	0.58%
$15.00	Sep 25	$0.45	$0.01	$0.46	$14.54	$15.46	2.97%
$14.50	Oct 2	$0.75	$0.11	$0.86	$13.64	$15.36	5.56%
$15.50	Oct 2	$0.42	$0.44	$0.86	$14.64	$16.36	5.56%
$15.00	Oct 2	$0.70	$0.24	$0.94	$14.06	$15.94	6.08%
$16.00	Sep 25	$0.01	$0.98	$0.99	$15.01	$16.99	6.40%
$16.00	Oct 2	$0.24	$0.76	$1.00	$15.00	$17.00	6.46%
$14.00	Oct 2	$1.02	$0.04	$1.06	$12.94	$15.06	6.85%
$14.50	Sep 25	$1.10	$0.01	$1.11	$13.39	$15.61	7.18%
$16.50	Sep 25	$0.01	$1.17	$1.18	$15.32	$17.68	7.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.58% of stock, avg 5.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.50	$14.00	Oct 2	$0.05	$0.04	$0.09	$13.91	$17.59
$17.00	$14.00	Oct 2	$0.08	$0.04	$0.12	$13.88	$17.12
$17.50	$14.50	Oct 2	$0.05	$0.11	$0.16	$14.34	$17.66
$16.50	$14.00	Oct 2	$0.13	$0.04	$0.17	$13.83	$16.67
$17.00	$14.50	Oct 2	$0.08	$0.11	$0.19	$14.31	$17.19
$16.50	$14.50	Oct 2	$0.13	$0.11	$0.24	$14.26	$16.74
$17.50	$14.00	Oct 9	$0.13	$0.16	$0.29	$13.71	$17.79
$17.50	$13.50	Oct 9	$0.13	$0.20	$0.33	$13.17	$17.83
$17.00	$14.00	Oct 9	$0.18	$0.16	$0.34	$13.66	$17.34
$16.00	$14.00	Oct 2	$0.24	$0.04	$0.28	$13.72	$16.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
13/14	17/18	Oct 16	$0.28	$0.22	57%	1.27	$13.22	$17.28
14/14	17/18	Oct 30	$0.36	$0.14	33%	2.57	$14.14	$17.36
14/14	18/18	Oct 23	$0.30	$0.20	43%	1.50	$14.20	$17.80
13/14	16/17	Oct 16	$0.26	$0.24	50%	1.08	$13.24	$16.76
14/14	17/18	Oct 16	$0.27	$0.23	46%	1.17	$14.23	$17.27
13/14	17/18	Oct 30	$0.26	$0.24	47%	1.08	$13.24	$17.26
14/14	17/18	Oct 30	$0.27	$0.23	40%	1.17	$13.73	$17.27
14/14	16/17	Oct 16	$0.25	$0.25	38%	1.00	$14.25	$16.75
14/15	16/16	Oct 2	$0.24	$0.26	35%	0.92	$14.76	$16.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.50	$15.00	$15.50	Sep 25	$0.22	$0.28	71%	1.27
$15.00	$15.50	$16.00	Sep 25	$0.42	$0.08	96%	0.19
$15.50	$16.00	$16.50	Oct 2	$0.07	$0.43	30%	6.14
$15.00	$15.50	$16.00	Oct 2	$0.10	$0.40	35%	4.00
$16.00	$16.50	$17.00	Oct 2	$0.06	$0.44	21%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.50	$15.00	$15.50	Sep 25	$0.06	$0.44	69%	7.33
$14.50	$15.00	$15.50	Oct 2	$0.07	$0.43	32%	6.14
$14.00	$14.50	$15.00	Oct 2	$0.06	$0.44	24%	7.33
$14.50	$15.00	$15.50	Oct 23	$0.05	$0.45	20%	9.00
$13.50	$14.00	$14.50	Oct 23	$0.05	$0.45	16%	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. 61 found (best net $-0.12, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$15.50	1:2	Oct 2	-$0.14	$0.36
$15.50	$16.00	1:2	Oct 2	-$0.06	$0.44
$16.00	$17.00	1:2	Nov 6	-$0.27	$0.73
$16.00	$16.50	1:2	Oct 23	-$0.11	$0.39
$15.00	$15.50	1:2	Oct 23	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.50	1:2	Oct 2	-$0.12	$0.38
$15.00	$14.50	1:2	Oct 9	-$0.08	$0.42
$16.50	$16.00	1:2	Oct 2	-$0.33	$0.17
$14.50	$14.00	1:2	Oct 9	-$0.06	$0.44
$17.50	$16.50	1:2	Oct 23	-$0.69	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 4.07%, avg 2.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$16.50	Oct 30	$0.63	0.38	6.7%	4.07%	10.73%	142	390
$17.00	Oct 30	$0.40	0.33	9.9%	2.59%	12.48%	264	1.2K
$18.00	Oct 30	$0.32	0.23	16.4%	2.07%	18.42%	133	840
$16.00	Oct 23	$0.65	0.41	3.4%	4.20%	7.63%	101	901
$17.50	Oct 30	$0.30	0.27	13.1%	1.94%	15.06%	202	4.5K
$17.50	Nov 6	$0.19	0.32	13.1%	1.23%	14.35%	1	--
$18.00	Nov 6	$0.21	0.24	16.4%	1.36%	17.71%	49	--
$17.00	Oct 23	$0.36	0.28	9.9%	2.33%	12.22%	41	717
$17.50	Oct 23	$0.26	0.25	13.1%	1.68%	14.80%	117	608
$15.50	Oct 16	$0.74	0.52	0.2%	4.78%	4.98%	442	1.5K

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 58,259

Total Puts 34,939

Put/Call Ratio 0.60

Net Difference 23,320

Prior's Put/Call Breakdown

Total Calls 75,916

Total Puts 24,862

Put/Call Ratio 0.33

Net Difference 51,054

Prior 7-Day Put/Call Summary

Total Calls 474,192

Total Puts 176,134

Average Put/Call Ratio 0.39

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...

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