RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$14.97 +1.22%

$15.03 (+0.40%)🌙

as of 09/29 06:54 PM

(9/28 03:52) ◀

Tuesday, September 29, 2026 (6:54pm)

▶ (9/30 00:31)

◀ 9/29 18:54 ▶

Option Volume

Detail

ℹ

Current (09/29) 120,590

Calls: 84,191 (70%)

Puts: 36,399 (30%)

Prior (09/28) --

Calls: 58,259 (63%)

Puts: 34,939 (37%)

Current vs Prior +0.00%

Calls: +44.51% (Calls)

Puts: +4.18% (Puts)

Prior 7-Day Total 595,691

Calls: 432,937 (73%)

Puts: 162,754 (27%)

Prior 7-Day Average 99,281

Calls: 61,848 (73%)

Puts: 23,250 (27%)

Current vs Prior 7-Day Avg +21.46%

Calls: +36.13%

Puts: +56.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $11.85M

Calls: $5.53M (47%)

Puts: $6.32M (53%)

Prior (09/28) --

Calls: $3.84M (55%)

Puts: $3.10M (45%)

Current vs Prior +0.00%

Calls: +43.85%

Puts: +103.98%

Prior 7-Day Total $41.55M

Calls: $30.09M (72%)

Puts: $11.46M (28%)

Prior 7-Day Average $6.92M

Calls: $4.30M (72%)

Puts: $1.64M (28%)

Current vs Prior 7-Day Avg +71.19%

Calls: +28.67%

Puts: +286.18%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.43

Prior (09/28) 1.00

Current vs Prior -56.77%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -10.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 1,440,298

Calls: 883,287 (61%)

Puts: 557,011 (39%)

Prior (09/28) 1,346,114

Calls: 809,457 (60%)

Puts: 536,657 (40%)

Current vs Prior +7.00%

Prior 7-Day Total 9,927,915

Calls: 6,520,437 (66%)

Puts: 3,407,478 (34%)

Prior 7-Day Average 1,418,273

Calls: 931,491 (66%)

Puts: 486,782 (34%)

Current vs Prior 7-Day Avg +1.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.75% | 9.35%11.22% | 19.10%

Prior 7.03% | 9.53%11.49% | 19.07%

Current vs Prior -4.05% | -1.90%-2.37% | +0.20%

Prior 7-Day Avg 6.75% | 9.44%9.86% | 16.67%

Current vs 7-Day Avg -0.04% | -0.94%+13.76% | +14.64%

Prior 7-Day Eod 7.03% | 9.53%11.49% | 19.07%

Current vs 7-Day Eod -4.05% | -1.90%-2.37% | +0.20%

Sentiment BULLISHBULLISH

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 9.08% | 14.68%

Calls: 6.00% | 18.84%

Puts: 12.16% | 10.53%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (71% higher). Extreme bullish P/C ratio of 0.43 - heavy call buying (84,191 calls vs 36,399 puts). P/C ratio dropping 57% - sentiment shifting bullish. Call-heavy open interest (883,287 calls vs 557,011 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 20 of results (avg 7.5%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 16	0.95	1.00	$0.98	5.1%	622	0.64	452
$15.00	Oct 9	0.55	0.58	$0.56	5.4%	1.8K	0.52	1.9K
$16.00	Oct 30	0.71	0.75	$0.73	5.5%	8.5K	0.40	1.1K
$15.00	Oct 16	0.70	0.75	$0.73	6.8%	799	0.52	3.4K
$15.50	Oct 9	0.37	0.40	$0.39	7.7%	4.8K	0.39	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 9	0.33	0.35	$0.34	5.9%	608	0.34	2.6K
$16.00	Oct 16	1.32	1.40	$1.36	5.9%	101	0.68	7.6K
$15.50	Oct 16	0.97	1.04	$1.00	7.0%	22	0.58	488
$15.50	Oct 2	0.67	0.72	$0.70	7.1%	637	0.69	2.2K
$16.00	Oct 2	1.06	1.14	$1.10	7.3%	210	0.83	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.51, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	0.08	0.09	$0.09	11.1%	5.5K	0.17	10.3K
$15.50	Oct 2	0.17	0.19	$0.18	11.1%	5.3K	0.31	9.0K
$15.00	Oct 2	0.33	0.37	$0.35	11.4%	16.5K	0.50	7.4K
$17.00	Oct 9	0.10	0.12	$0.11	18.2%	1.5K	0.14	1.7K
$16.50	Oct 9	0.15	0.18	$0.16	18.8%	622	0.20	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 2	0.14	0.16	$0.15	13.3%	1.1K	0.28	7.1K
$15.00	Oct 2	0.35	0.38	$0.37	8.1%	3.4K	0.50	6.6K
$14.00	Oct 9	0.17	0.20	$0.19	15.8%	233	0.22	2.1K
$13.50	Oct 16	0.15	0.18	$0.16	18.8%	80	0.17	666
$14.50	Oct 9	0.33	0.35	$0.34	5.9%	608	0.34	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.75, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 2	2.80	4.05	$3.43	36.4%	8	0.99	--
$12.50	Oct 2	2.20	3.50	$2.85	45.6%	21	0.99	58
$13.00	Oct 2	1.70	2.24	$1.97	27.4%	287	0.99	467
$13.50	Oct 2	1.45	1.90	$1.67	26.9%	16	0.97	20
$12.50	Oct 9	2.22	2.94	$2.58	27.9%	5	0.96	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	2.17	3.30	$2.74	41.2%	4	0.94	186
$17.00	Oct 2	1.90	2.34	$2.12	20.8%	50	0.94	395
$16.50	Oct 2	1.37	1.77	$1.57	25.5%	25	0.90	172
$17.50	Oct 9	2.27	3.30	$2.79	36.9%	7	0.90	23
$17.00	Oct 9	2.05	2.43	$2.24	17.0%	32	0.86	73

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 73.1K, top 16.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	0.33	0.37	$0.35	11.4%	16.5K	0.50	7.4K
$16.00	Oct 30	0.71	0.75	$0.73	5.5%	8.5K	0.40	1.1K
$16.00	Oct 2	0.08	0.09	$0.09	11.1%	5.5K	0.17	10.3K
$15.50	Oct 2	0.17	0.19	$0.18	11.1%	5.3K	0.31	9.0K
$15.50	Oct 9	0.37	0.40	$0.39	7.7%	4.8K	0.39	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	0.35	0.38	$0.37	8.1%	3.4K	0.50	6.6K
$14.50	Oct 2	0.14	0.16	$0.15	13.3%	1.1K	0.28	7.1K
$15.00	Oct 9	0.53	0.59	$0.56	10.7%	650	0.49	2.1K
$15.50	Oct 2	0.67	0.72	$0.70	7.1%	637	0.69	2.2K
$14.50	Oct 9	0.33	0.35	$0.34	5.9%	608	0.34	2.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 8.6%, max 20.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Oct 2	Nov 6	73.8%	67.0%	10.1%	5.6K	10.3K
$15.50	Oct 2	Nov 6	70.9%	64.6%	9.9%	5.4K	9.0K
$15.00	Oct 2	Nov 6	67.3%	63.3%	6.4%	16.6K	7.5K
$14.50	Oct 2	Nov 6	64.1%	63.1%	1.6%	593	1.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Oct 2	Oct 30	70.9%	58.7%	20.9%	701	3.0K
$16.00	Oct 2	Oct 30	73.8%	65.8%	12.1%	218	2.0K
$15.00	Oct 2	Nov 6	67.3%	63.3%	6.4%	3.4K	6.6K
$14.50	Oct 2	Nov 6	64.1%	63.1%	1.6%	1.1K	7.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 2.33, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$14.00	Oct 16	$0.15	$0.35	$0.15	83%	2.33	$13.65
$14.00	$14.50	Oct 30	$0.10	$0.40	$0.10	69%	4.00	$14.10
$13.00	$13.50	Oct 2	$0.30	$0.20	$0.30	99%	0.67	$13.30
$15.50	$16.00	Nov 6	$0.14	$0.36	$0.14	48%	2.57	$15.64
$16.00	$16.50	Nov 6	$0.12	$0.38	$0.12	43%	3.17	$16.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$15.00	Nov 6	$0.77	$0.73	$0.77	62%	0.95	$15.73
$16.00	$15.50	Oct 9	$0.33	$0.17	$0.33	73%	0.52	$15.67
$15.50	$15.00	Oct 2	$0.33	$0.17	$0.33	70%	0.52	$15.17
$15.00	$14.50	Oct 9	$0.22	$0.28	$0.22	49%	1.27	$14.78
$15.00	$14.50	Oct 23	$0.23	$0.27	$0.23	47%	1.17	$14.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.85, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Oct 30	$0.39	$0.39	$0.11	47%	3.55	$15.39
$17.00	$17.50	Nov 6	$0.21	$0.21	$0.29	67%	0.72	$17.21
$16.50	$17.00	Oct 30	$0.18	$0.18	$0.32	66%	0.56	$16.68
$15.00	$15.50	Nov 6	$0.25	$0.25	$0.25	45%	1.00	$15.25
$15.50	$16.00	Oct 9	$0.14	$0.14	$0.36	61%	0.39	$15.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Nov 6	$0.23	$0.23	$0.27	79%	0.85	$12.77
$13.00	$12.50	Oct 30	$0.18	$0.18	$0.32	81%	0.56	$12.82
$13.50	$13.00	Nov 6	$0.22	$0.22	$0.28	72%	0.79	$13.28
$14.50	$14.00	Oct 30	$0.25	$0.25	$0.25	61%	1.00	$14.25
$13.00	$12.00	Oct 23	$0.10	$0.10	$0.90	87%	0.11	$12.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.20, cheapest $0.19)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Oct 2	Oct 9	$0.21	67.3%	56.2%
$15.50	Oct 2	Oct 9	$0.21	70.9%	60.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Oct 2	Oct 9	$0.19	67.3%	56.2%
$15.50	Oct 2	Oct 9	$0.18	70.9%	60.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 4.81% of stock, avg 11.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Oct 2	$0.35	$0.37	$0.72	$14.28	$15.72	4.81%
$14.50	Oct 2	$0.64	$0.15	$0.79	$13.71	$15.29	5.28%
$15.50	Oct 2	$0.18	$0.70	$0.88	$14.62	$16.38	5.88%
$14.00	Oct 2	$1.03	$0.05	$1.08	$12.92	$15.08	7.21%
$15.00	Oct 9	$0.56	$0.56	$1.12	$13.88	$16.12	7.48%
$14.50	Oct 9	$0.84	$0.34	$1.18	$13.32	$15.68	7.88%
$16.00	Oct 2	$0.09	$1.10	$1.19	$14.81	$17.19	7.95%
$15.50	Oct 9	$0.39	$0.88	$1.27	$14.23	$16.77	8.48%
$14.00	Oct 9	$1.21	$0.19	$1.40	$12.60	$15.40	9.35%
$15.00	Oct 16	$0.73	$0.70	$1.43	$13.57	$16.43	9.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.53% of stock, avg 5.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$14.00	Oct 2	$0.03	$0.05	$0.08	$13.92	$17.08
$16.50	$14.00	Oct 2	$0.05	$0.05	$0.10	$13.90	$16.60
$17.50	$13.00	Oct 9	$0.08	$0.03	$0.11	$12.89	$17.61
$16.00	$14.00	Oct 2	$0.09	$0.05	$0.14	$13.86	$16.14
$17.00	$13.00	Oct 9	$0.11	$0.03	$0.14	$12.86	$17.14
$17.50	$13.50	Oct 9	$0.08	$0.09	$0.17	$13.33	$17.67
$17.00	$13.50	Oct 9	$0.11	$0.09	$0.20	$13.30	$17.20
$16.50	$13.00	Oct 9	$0.16	$0.03	$0.19	$12.81	$16.69
$17.00	$14.50	Oct 2	$0.03	$0.15	$0.18	$14.32	$17.18
$16.50	$14.50	Oct 2	$0.05	$0.15	$0.20	$14.30	$16.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.57, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/13	16/17	Oct 30	$0.36	$0.14	47%	2.57	$12.64	$16.86
14/14	16/17	Oct 30	$0.35	$0.15	35%	2.33	$13.65	$16.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Oct 2	$0.08	$0.42	34%	5.25
$14.00	$14.50	$15.00	Oct 2	$0.10	$0.40	39%	4.00
$14.50	$15.00	$15.50	Oct 2	$0.12	$0.38	42%	3.17
$15.50	$16.00	$16.50	Oct 9	$0.05	$0.45	19%	9.00
$14.50	$15.00	$15.50	Oct 16	$0.06	$0.44	22%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Oct 2	$0.07	$0.43	34%	6.14
$14.50	$15.00	$15.50	Oct 2	$0.11	$0.39	42%	3.55
$13.50	$14.00	$14.50	Oct 9	$0.05	$0.45	22%	9.00
$13.50	$14.00	$14.50	Oct 2	$0.06	$0.44	25%	7.33
$14.00	$14.50	$15.00	Oct 9	$0.07	$0.43	27%	6.14

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 $-0.39, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$14.00	1:2	Oct 23	-$0.39	$1.11
$14.00	$15.00	1:2	Oct 23	-$0.16	$0.84
$14.50	$15.00	1:2	Oct 2	-$0.06	$0.44
$14.00	$14.50	1:2	Oct 2	-$0.25	$0.25
$13.00	$14.00	1:2	Oct 30	-$0.64	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$15.00	1:2	Nov 6	-$0.44	$1.06
$16.00	$15.50	1:2	Oct 2	-$0.30	$0.20
$15.00	$14.50	1:2	Oct 9	-$0.12	$0.38
$17.00	$16.00	1:2	Oct 23	-$0.68	$0.32
$15.50	$15.00	1:2	Oct 9	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 5.54%, avg 2.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$16.00	Nov 6	$0.83	0.43	6.9%	5.54%	12.42%	54	31
$17.00	Nov 6	$0.59	0.33	13.6%	3.94%	17.50%	1.4K	1.0K
$15.00	Nov 6	$1.24	0.55	0.2%	8.28%	8.48%	28	87
$15.50	Nov 6	$0.95	0.48	3.5%	6.35%	9.89%	63	--
$16.00	Oct 30	$0.71	0.40	6.9%	4.74%	11.62%	8.5K	1.1K
$16.50	Oct 30	$0.52	0.34	10.2%	3.47%	13.69%	414	802
$15.00	Oct 30	$1.00	0.53	0.2%	6.68%	6.88%	130	452
$16.50	Nov 6	$0.40	0.38	10.2%	2.67%	12.89%	19	3
$17.50	Oct 30	$0.33	0.24	16.9%	2.20%	19.10%	128	4.6K
$17.50	Nov 6	$0.28	0.26	16.9%	1.87%	18.77%	110	28

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 84,191

Total Puts 36,399

Put/Call Ratio 0.43

Net Difference 47,792

Prior's Put/Call Breakdown

Total Calls 58,259

Total Puts 34,939

Put/Call Ratio 1.00

Net Difference 23,320

Prior 7-Day Put/Call Summary

Total Calls 432,937

Total Puts 162,754

Average Put/Call Ratio 0.48

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