RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$14.94 -0.20%

$14.96 (+0.13%)🌙

as of 10/01 12:31 AM

(9/29 18:54) ◀

Wednesday, September 30, 2026 (12:31am)

▶ (10/1 18:43)

◀ 9/30 00:31 ▶

Option Volume

Detail

ℹ

Current (10/01) 45,924

Calls: 33,204 (72%)

Puts: 12,720 (28%)

Prior (09/29) 120,590

Calls: 84,191 (70%)

Puts: 36,399 (30%)

Current vs Prior -61.92%

Calls: -60.56% (Calls)

Puts: -65.05% (Puts)

Prior 7-Day Total 602,305

Calls: 423,529 (70%)

Puts: 178,776 (30%)

Prior 7-Day Average 100,384

Calls: 60,504 (70%)

Puts: 25,539 (30%)

Current vs Prior 7-Day Avg -54.25%

Calls: -45.12%

Puts: -50.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $2.46M

Calls: $1.76M (71%)

Puts: $704.3K (29%)

Prior (09/29) $11.85M

Calls: $5.53M (47%)

Puts: $6.32M (53%)

Current vs Prior -79.22%

Calls: -68.19%

Puts: -88.86%

Prior 7-Day Total $47.01M

Calls: $30.66M (65%)

Puts: $16.35M (35%)

Prior 7-Day Average $7.84M

Calls: $4.38M (65%)

Puts: $2.34M (35%)

Current vs Prior 7-Day Avg -68.56%

Calls: -59.83%

Puts: -69.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.38

Prior (09/29) 0.43

Current vs Prior -11.39%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -25.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 1,182,672

Calls: 863,688 (73%)

Puts: 318,984 (27%)

Prior (09/29) 1,440,298

Calls: 883,287 (61%)

Puts: 557,011 (39%)

Current vs Prior -17.89%

Prior 7-Day Total 9,889,898

Calls: 6,370,881 (64%)

Puts: 3,519,017 (36%)

Prior 7-Day Average 1,412,842

Calls: 910,125 (64%)

Puts: 502,716 (36%)

Current vs Prior 7-Day Avg -16.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.43% | 8.97%11.31% | 19.21%

Prior 6.75% | 9.35%11.22% | 19.10%

Current vs Prior -4.76% | -4.09%+0.80% | +0.55%

Prior 7-Day Avg 6.61% | 9.32%10.36% | 17.42%

Current vs 7-Day Avg -2.76% | -3.72%+9.16% | +10.30%

Prior 7-Day Eod 6.75% | 9.35%11.22% | 19.10%

Current vs 7-Day Eod -4.76% | -4.09%+0.80% | +0.55%

Sentiment BULLISHBEARISH

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

Moderately bullish flow with 71% call dollar volume ($1.76M). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 62% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (33,204 calls vs 12,720 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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 22 of results (avg 7.5%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	0.29	0.30	$0.30	3.3%	3.5K	0.48	12.2K
$15.00	Oct 16	0.68	0.72	$0.70	5.7%	686	0.52	3.4K
$15.00	Oct 9	0.51	0.55	$0.53	7.5%	1.7K	0.51	3.0K
$15.50	Oct 23	0.61	0.66	$0.64	7.8%	132	0.43	587
$14.50	Oct 2	0.58	0.63	$0.61	8.2%	268	0.73	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 16	2.18	2.29	$2.24	4.9%	93	0.82	2.6K
$16.00	Oct 16	1.34	1.42	$1.38	5.8%	16	0.69	7.6K
$16.00	Oct 23	1.42	1.51	$1.47	6.1%	7	0.65	188
$15.50	Oct 16	0.99	1.06	$1.02	6.9%	175	0.59	504
$15.00	Oct 16	0.69	0.74	$0.72	6.9%	236	0.49	7.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.50, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 2	0.13	0.15	$0.14	14.3%	4.0K	0.27	10.7K
$15.00	Oct 2	0.29	0.30	$0.30	3.3%	3.5K	0.48	12.2K
$14.50	Oct 2	0.58	0.63	$0.61	8.2%	268	0.73	1.6K
$16.00	Oct 9	0.22	0.24	$0.23	8.7%	1.2K	0.27	7.3K
$15.50	Oct 9	0.32	0.37	$0.35	14.3%	742	0.37	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 2	0.12	0.14	$0.13	15.4%	2.6K	0.27	7.4K
$15.50	Oct 2	0.63	0.72	$0.68	13.2%	408	0.73	2.0K
$14.50	Oct 9	0.31	0.35	$0.33	12.1%	2.4K	0.35	3.0K
$13.50	Oct 16	0.16	0.19	$0.18	16.7%	46	0.18	743
$14.00	Oct 16	0.27	0.30	$0.29	10.3%	234	0.26	8.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 2	1.81	2.18	$2.00	18.5%	30	0.99	287
$12.00	Oct 16	2.74	3.40	$3.07	21.5%	10	0.98	249
$12.50	Oct 9	1.68	3.45	$2.57	68.9%	4	0.97	--
$13.50	Oct 2	0.87	2.30	$1.59	89.9%	17	0.96	20
$13.00	Oct 9	1.33	2.47	$1.90	60.0%	3	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Oct 2	2.53	2.79	$2.66	9.8%	116	1.00	187
$17.00	Oct 2	2.04	2.36	$2.20	14.5%	136	0.94	395
$16.50	Oct 2	1.43	1.66	$1.55	14.8%	17	0.92	166
$17.50	Oct 9	1.96	2.87	$2.42	37.6%	5	0.90	--
$17.00	Oct 9	1.41	2.87	$2.14	68.2%	49	0.88	62

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 36.5K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 2	0.05	0.08	$0.07	42.9%	5.7K	0.14	12.1K
$15.50	Oct 2	0.13	0.15	$0.14	14.3%	4.0K	0.27	10.7K
$15.00	Oct 2	0.29	0.30	$0.30	3.3%	3.5K	0.48	12.2K
$15.00	Oct 9	0.51	0.55	$0.53	7.5%	1.7K	0.51	3.0K
$16.00	Oct 9	0.22	0.24	$0.23	8.7%	1.2K	0.27	7.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 2	0.12	0.14	$0.13	15.4%	2.6K	0.27	7.4K
$14.50	Oct 9	0.31	0.35	$0.33	12.1%	2.4K	0.35	3.0K
$15.00	Oct 2	0.31	0.38	$0.35	20.0%	978	0.52	7.3K
$14.00	Oct 2	0.03	0.05	$0.04	50.0%	971	0.10	5.9K
$15.50	Oct 2	0.63	0.72	$0.68	13.2%	408	0.73	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 22.8%, max 45.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Oct 2	Nov 6	74.1%	58.3%	27.0%	3.5K	12.3K
$15.50	Oct 2	Nov 6	79.3%	63.0%	26.0%	4.0K	10.8K
$14.50	Oct 2	Oct 30	71.0%	64.3%	10.4%	717	2.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Oct 2	Oct 30	79.3%	54.5%	45.6%	419	2.0K
$15.00	Oct 2	Nov 6	74.1%	58.3%	27.0%	987	7.3K
$14.50	Oct 2	Nov 6	71.0%	70.4%	1.0%	2.6K	7.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 0.92, avg 1.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$14.00	Oct 30	$0.52	$0.48	$0.52	85%	0.92	$13.52
$13.50	$14.00	Oct 9	$0.28	$0.22	$0.28	88%	0.79	$13.78
$14.00	$15.00	Nov 6	$0.53	$0.47	$0.53	70%	0.89	$14.53
$16.00	$17.00	Nov 6	$0.28	$0.72	$0.28	44%	2.57	$16.28
$14.00	$14.50	Oct 16	$0.26	$0.24	$0.26	74%	0.92	$14.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.50	Oct 23	$0.18	$0.32	$0.18	78%	1.78	$16.82
$17.50	$17.00	Oct 9	$0.28	$0.22	$0.28	90%	0.79	$17.22
$14.50	$14.00	Oct 30	$0.16	$0.34	$0.16	38%	2.12	$14.34
$15.50	$15.00	Oct 2	$0.33	$0.17	$0.33	73%	0.52	$15.17
$14.00	$13.50	Oct 16	$0.11	$0.39	$0.11	26%	3.55	$13.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 3.17, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Oct 30	$0.22	$0.22	$0.28	63%	0.79	$16.72
$15.00	$15.50	Oct 30	$0.29	$0.29	$0.21	43%	1.38	$15.29
$15.00	$15.50	Oct 2	$0.16	$0.16	$0.34	52%	0.47	$15.16
$15.50	$16.00	Oct 23	$0.17	$0.17	$0.33	57%	0.52	$15.67
$15.50	$16.00	Oct 9	$0.12	$0.12	$0.38	63%	0.32	$15.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.50	Nov 6	$0.38	$0.38	$0.12	68%	3.17	$13.62
$14.00	$13.50	Oct 30	$0.23	$0.23	$0.27	69%	0.85	$13.77
$13.00	$12.50	Nov 6	$0.18	$0.18	$0.32	78%	0.56	$12.82
$12.50	$12.00	Oct 30	$0.14	$0.14	$0.36	85%	0.39	$12.36
$14.50	$14.00	Nov 6	$0.24	$0.24	$0.26	62%	0.92	$14.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.22, cheapest $0.21)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Oct 2	Oct 9	$0.23	74.1%	59.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Oct 2	Oct 9	$0.21	74.1%	59.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 4.35% of stock, avg 10.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Oct 2	$0.30	$0.35	$0.65	$14.35	$15.65	4.35%
$14.50	Oct 2	$0.61	$0.13	$0.74	$13.76	$15.24	4.95%
$15.50	Oct 2	$0.14	$0.68	$0.82	$14.68	$16.32	5.49%
$14.00	Oct 2	$1.04	$0.04	$1.08	$12.92	$15.08	7.23%
$15.00	Oct 9	$0.53	$0.56	$1.09	$13.91	$16.09	7.30%
$14.50	Oct 9	$0.78	$0.33	$1.11	$13.39	$15.61	7.43%
$16.00	Oct 2	$0.07	$1.11	$1.18	$14.82	$17.18	7.90%
$15.50	Oct 9	$0.35	$0.87	$1.22	$14.28	$16.72	8.17%
$14.00	Oct 9	$1.16	$0.18	$1.34	$12.66	$15.34	8.97%
$15.00	Oct 16	$0.70	$0.72	$1.42	$13.58	$16.42	9.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.54% of stock, avg 5.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.50	$14.00	Oct 2	$0.04	$0.04	$0.08	$13.92	$16.58
$17.50	$13.00	Oct 9	$0.07	$0.04	$0.11	$12.89	$17.61
$16.00	$14.00	Oct 2	$0.07	$0.04	$0.11	$13.89	$16.11
$17.00	$13.00	Oct 9	$0.09	$0.04	$0.13	$12.87	$17.13
$17.50	$13.50	Oct 9	$0.07	$0.09	$0.16	$13.34	$17.66
$17.00	$13.50	Oct 9	$0.09	$0.09	$0.18	$13.32	$17.18
$16.50	$13.00	Oct 9	$0.14	$0.04	$0.18	$12.82	$16.68
$16.50	$14.50	Oct 2	$0.04	$0.13	$0.17	$14.33	$16.67
$15.50	$14.00	Oct 2	$0.14	$0.04	$0.18	$13.82	$15.68
$16.00	$14.50	Oct 2	$0.07	$0.13	$0.20	$14.30	$16.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.79, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
13/14	16/16	Oct 23	$0.22	$0.28	45%	0.79	$13.28	$16.22
14/14	16/16	Oct 23	$0.26	$0.24	36%	1.08	$13.74	$16.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$15.50	$16.00	Oct 2	$0.09	$0.41	34%	4.56
$14.50	$15.00	$15.50	Oct 9	$0.07	$0.43	28%	6.14
$14.00	$14.50	$15.00	Oct 2	$0.12	$0.38	41%	3.17
$15.00	$15.50	$16.00	Oct 9	$0.06	$0.44	24%	7.33
$14.50	$15.00	$15.50	Oct 23	$0.05	$0.45	19%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.50	$15.00	$15.50	Oct 2	$0.11	$0.39	46%	3.55
$14.00	$14.50	$15.00	Oct 16	$0.05	$0.45	22%	9.00
$13.50	$14.00	$14.50	Oct 9	$0.06	$0.44	23%	7.33
$15.00	$15.50	$16.00	Oct 2	$0.10	$0.40	34%	4.00
$14.50	$15.00	$15.50	Oct 16	$0.06	$0.44	22%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.17, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$14.50	1:2	Oct 2	-$0.18	$0.32
$16.00	$16.50	1:2	Oct 9	-$0.05	$0.45
$16.00	$17.00	1:2	Nov 6	-$0.33	$0.67
$15.00	$15.50	1:2	Oct 9	-$0.17	$0.33
$15.50	$16.00	1:2	Oct 9	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$15.50	1:2	Oct 30	-$0.17	$1.33
$16.00	$15.00	1:2	Nov 6	-$0.20	$0.80
$16.00	$15.50	1:2	Oct 2	-$0.25	$0.25
$15.00	$14.50	1:2	Oct 9	-$0.10	$0.40
$14.50	$14.00	1:2	Oct 16	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 5.56%, avg 2.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$16.00	Nov 6	$0.83	0.45	7.1%	5.56%	12.65%	142	80
$17.50	Nov 6	$0.48	0.32	17.1%	3.21%	20.35%	213	110
$15.50	Nov 6	$1.01	0.51	3.8%	6.76%	10.51%	32	75
$17.00	Nov 6	$0.56	0.34	13.8%	3.75%	17.54%	38	795
$15.00	Nov 6	$1.21	0.57	0.4%	8.10%	8.50%	12	108
$16.00	Oct 30	$0.63	0.42	7.1%	4.22%	11.31%	734	8.1K
$16.50	Oct 30	$0.46	0.37	10.4%	3.08%	13.52%	138	851
$15.00	Oct 30	$1.00	0.57	0.4%	6.69%	7.10%	207	540
$17.50	Oct 30	$0.31	0.25	17.1%	2.07%	19.21%	81	4.7K
$17.00	Oct 30	$0.31	0.29	13.8%	2.07%	15.86%	195	2.4K

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 33,204

Total Puts 12,720

Put/Call Ratio 0.38

Net Difference 20,484

Prior's Put/Call Breakdown

Total Calls 84,191

Total Puts 36,399

Put/Call Ratio 0.43

Net Difference 47,792

Prior 7-Day Put/Call Summary

Total Calls 423,529

Total Puts 178,776

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