RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$14.51 -0.62%

$14.51 (+0.01%)🌙

as of 10/06 06:44 PM

(10/5 18:43) ◀

Tuesday, October 6, 2026 (6:44pm)

▶ (10/7 18:42)

◀ 10/6 18:44 ▶

Option Volume

Detail

ℹ

Current (10/06) 64,462

Calls: 42,489 (66%)

Puts: 21,973 (34%)

Prior (10/05) 105,755

Calls: 82,541 (78%)

Puts: 23,214 (22%)

Current vs Prior -39.05%

Calls: -48.52% (Calls)

Puts: -5.35% (Puts)

Prior 7-Day Total 675,241

Calls: 483,851 (72%)

Puts: 191,390 (28%)

Prior 7-Day Average 112,540

Calls: 69,121 (72%)

Puts: 27,341 (28%)

Current vs Prior 7-Day Avg -42.72%

Calls: -38.53%

Puts: -19.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $6.62M

Calls: $2.94M (44%)

Puts: $3.68M (56%)

Prior (10/05) $8.22M

Calls: $5.32M (65%)

Puts: $2.89M (35%)

Current vs Prior -19.42%

Calls: -44.84%

Puts: +27.38%

Prior 7-Day Total $49.38M

Calls: $29.71M (60%)

Puts: $19.68M (40%)

Prior 7-Day Average $8.23M

Calls: $4.24M (60%)

Puts: $2.81M (40%)

Current vs Prior 7-Day Avg -19.55%

Calls: -30.78%

Puts: +31.06%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.52

Prior (10/05) 0.28

Current vs Prior +83.88%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +5.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 1,232,611

Calls: 922,357 (75%)

Puts: 310,254 (25%)

Prior (10/05) 1,283,847

Calls: 931,352 (73%)

Puts: 352,495 (27%)

Current vs Prior -3.99%

Prior 7-Day Total 9,424,237

Calls: 6,153,729 (65%)

Puts: 3,270,508 (35%)

Prior 7-Day Average 1,346,319

Calls: 879,104 (65%)

Puts: 467,215 (35%)

Current vs Prior 7-Day Avg -8.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.00% | 8.82%8.82% | 17.57%

Prior 6.85% | 9.32%9.32% | 17.40%

Current vs Prior -12.46% | -5.30%-5.30% | +1.02%

Prior 7-Day Avg 6.96% | 9.55%10.91% | 18.80%

Current vs 7-Day Avg -13.80% | -7.59%-19.14% | -6.54%

Prior 7-Day Eod 6.85% | 9.32%9.32% | 17.40%

Current vs 7-Day Eod -12.46% | -5.30%-5.30% | +1.02%

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

Bullish P/C ratio of 0.52. P/C ratio rising 84% - increased hedging/bearish positioning. Call-heavy open interest (922,357 calls vs 310,254 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 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 32 of results (avg 7.9%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 23	0.21	0.22	$0.22	4.5%	364	0.23	1.8K
$16.00	Nov 20	0.75	0.79	$0.77	5.2%	531	0.38	2.1K
$15.50	Oct 16	0.18	0.19	$0.19	5.3%	932	0.25	2.1K
$15.00	Nov 20	1.06	1.12	$1.09	5.5%	194	0.49	4.4K
$16.50	Oct 23	0.14	0.15	$0.15	6.7%	228	0.16	692

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Nov 20	0.93	0.98	$0.96	5.2%	49	0.39	1.6K
$16.00	Nov 20	2.07	2.21	$2.14	6.5%	18	0.62	567
$13.00	Nov 20	0.53	0.57	$0.55	7.3%	77	0.26	1.3K
$15.00	Nov 13	1.37	1.48	$1.43	7.7%	3	0.55	35
$13.50	Oct 16	0.12	0.13	$0.13	7.7%	1.2K	0.18	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.48, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 9	0.11	0.12	$0.12	8.3%	7.8K	0.27	13.1K
$14.50	Oct 9	0.28	0.30	$0.29	6.9%	3.6K	0.53	5.5K
$16.00	Oct 16	0.11	0.12	$0.12	8.3%	1.5K	0.16	23.5K
$17.00	Oct 16	0.05	0.06	$0.06	16.7%	619	0.08	10.6K
$14.00	Oct 9	0.58	0.63	$0.61	8.2%	368	0.80	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 9	0.24	0.27	$0.26	11.5%	890	0.47	4.0K
$13.00	Oct 16	0.06	0.07	$0.07	14.3%	59	0.10	6.9K
$13.50	Oct 16	0.12	0.13	$0.13	7.7%	1.2K	0.18	1.6K
$15.00	Oct 9	0.53	0.63	$0.58	17.2%	809	0.74	3.3K
$14.00	Oct 16	0.24	0.27	$0.26	11.5%	460	0.32	8.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	1.85	3.20	$2.53	53.4%	2	1.00	--
$12.50	Oct 9	1.33	2.84	$2.09	72.2%	4	0.99	--
$13.00	Oct 9	1.38	1.59	$1.49	14.1%	27	0.98	15
$12.50	Oct 16	1.28	2.20	$1.74	52.9%	2	0.93	--
$13.50	Oct 9	0.90	1.12	$1.01	21.8%	28	0.93	135

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 9	1.88	2.72	$2.30	36.5%	18	0.96	67
$16.00	Oct 9	1.43	1.62	$1.53	12.4%	34	0.94	1.4K
$17.00	Oct 16	2.45	2.69	$2.57	9.3%	58	0.92	2.8K
$15.50	Oct 9	0.97	1.25	$1.11	25.2%	60	0.89	1.1K
$16.50	Oct 16	1.94	2.20	$2.07	12.6%	21	0.89	212

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 40.9K, top 7.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 9	0.11	0.12	$0.12	8.3%	7.8K	0.27	13.1K
$14.50	Oct 9	0.28	0.30	$0.29	6.9%	3.6K	0.53	5.5K
$15.00	Oct 16	0.29	0.33	$0.31	12.9%	2.2K	0.37	5.9K
$15.50	Oct 9	0.04	0.05	$0.05	20.0%	2.2K	0.12	9.2K
$16.00	Oct 16	0.11	0.12	$0.12	8.3%	1.5K	0.16	23.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 9	0.07	0.09	$0.08	25.0%	2.3K	0.21	6.7K
$13.50	Oct 16	0.12	0.13	$0.13	7.7%	1.2K	0.18	1.6K
$14.50	Oct 9	0.24	0.27	$0.26	11.5%	890	0.47	4.0K
$15.00	Oct 9	0.53	0.63	$0.58	17.2%	809	0.74	3.3K
$14.50	Oct 16	0.45	0.50	$0.48	10.4%	569	0.48	1.7K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 0.56, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Oct 16	$0.32	$0.18	$0.32	93%	0.56	$12.82
$13.00	$13.50	Oct 16	$0.29	$0.21	$0.29	89%	0.72	$13.29
$14.00	$15.00	Nov 20	$0.41	$0.59	$0.41	62%	1.44	$14.41
$15.00	$16.00	Nov 20	$0.32	$0.68	$0.32	49%	2.12	$15.32
$16.00	$17.00	Nov 20	$0.24	$0.76	$0.24	38%	3.17	$16.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$15.00	Nov 6	$0.82	$0.68	$0.82	72%	0.83	$15.68
$16.50	$16.00	Oct 23	$0.33	$0.17	$0.33	84%	0.52	$16.17
$15.00	$14.50	Oct 9	$0.32	$0.18	$0.32	74%	0.56	$14.68
$15.50	$15.00	Oct 23	$0.33	$0.17	$0.33	69%	0.52	$15.17
$15.00	$14.50	Oct 16	$0.30	$0.20	$0.30	63%	0.67	$14.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 2.33, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Nov 13	$0.18	$0.18	$0.32	70%	0.56	$16.68
$15.50	$16.00	Nov 6	$0.22	$0.22	$0.28	58%	0.79	$15.72
$15.00	$15.50	Oct 16	$0.12	$0.12	$0.38	63%	0.32	$15.12
$15.50	$16.00	Oct 23	$0.10	$0.10	$0.40	69%	0.25	$15.60
$15.00	$15.50	Oct 23	$0.14	$0.14	$0.36	59%	0.39	$15.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Nov 6	$0.35	$0.35	$0.15	55%	2.33	$14.15
$14.00	$13.00	Nov 20	$0.41	$0.41	$0.59	61%	0.69	$13.59
$13.50	$13.00	Nov 13	$0.22	$0.22	$0.28	68%	0.79	$13.28
$13.00	$12.00	Nov 20	$0.26	$0.26	$0.74	74%	0.35	$12.74
$13.50	$13.00	Nov 6	$0.20	$0.20	$0.30	69%	0.67	$13.30

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Oct 9	Oct 16	$0.21	52.1%	50.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Oct 9	Oct 16	$0.22	52.1%	50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 3.79% of stock, avg 11.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Oct 9	$0.29	$0.26	$0.55	$13.95	$15.05	3.79%
$14.00	Oct 9	$0.61	$0.08	$0.69	$13.31	$14.69	4.76%
$15.00	Oct 9	$0.12	$0.58	$0.70	$14.30	$15.70	4.82%
$14.50	Oct 16	$0.50	$0.48	$0.98	$13.52	$15.48	6.75%
$13.50	Oct 9	$1.01	$0.03	$1.04	$12.46	$14.54	7.17%
$14.00	Oct 16	$0.80	$0.26	$1.06	$12.94	$15.06	7.31%
$15.00	Oct 16	$0.31	$0.78	$1.09	$13.91	$16.09	7.51%
$15.50	Oct 9	$0.05	$1.11	$1.16	$14.34	$16.66	7.99%
$13.50	Oct 16	$1.13	$0.13	$1.26	$12.24	$14.76	8.68%
$14.50	Oct 23	$0.65	$0.63	$1.28	$13.22	$15.78	8.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.41% of stock, avg 6.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.00	$13.50	Oct 9	$0.03	$0.03	$0.06	$13.44	$16.06
$15.50	$13.50	Oct 9	$0.05	$0.03	$0.08	$13.42	$15.58
$17.00	$12.50	Oct 16	$0.06	$0.03	$0.09	$12.41	$17.09
$16.50	$12.50	Oct 16	$0.08	$0.03	$0.11	$12.39	$16.61
$16.00	$14.00	Oct 9	$0.03	$0.08	$0.11	$13.89	$16.11
$17.00	$13.00	Oct 16	$0.06	$0.07	$0.13	$12.87	$17.13
$16.00	$12.00	Oct 9	$0.03	$0.10	$0.13	$11.87	$16.13
$15.50	$14.00	Oct 9	$0.05	$0.08	$0.13	$13.87	$15.63
$16.50	$13.00	Oct 16	$0.08	$0.07	$0.15	$12.85	$16.65
$15.50	$12.00	Oct 9	$0.05	$0.10	$0.15	$11.85	$15.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.85, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	16/16	Oct 30	$0.23	$0.27	50%	0.85	$12.27	$16.23
12/13	16/16	Oct 30	$0.24	$0.26	44%	0.92	$12.76	$16.24
13/14	16/16	Oct 30	$0.26	$0.24	36%	1.08	$13.24	$16.26
14/14	16/16	Oct 23	$0.26	$0.24	34%	1.08	$13.74	$15.76
13/14	16/16	Oct 23	$0.20	$0.30	46%	0.67	$13.30	$15.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 10.11, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$15.00	$16.00	Nov 20	$0.09	$0.91	24%	10.11
$13.50	$14.00	$14.50	Oct 9	$0.08	$0.42	40%	5.25
$12.00	$13.00	$14.00	Nov 20	$0.09	$0.91	23%	10.11
$15.00	$16.00	$17.00	Nov 20	$0.08	$0.92	20%	11.50
$14.50	$15.00	$15.50	Oct 9	$0.10	$0.40	41%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.00	$14.00	$15.00	Nov 20	$0.09	$0.91	25%	10.11
$14.00	$14.50	$15.00	Oct 9	$0.14	$0.36	53%	2.57
$14.00	$14.50	$15.00	Oct 16	$0.08	$0.42	31%	5.25
$13.50	$14.00	$14.50	Oct 16	$0.09	$0.41	30%	4.56
$13.00	$13.50	$14.00	Oct 23	$0.06	$0.44	21%	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. 49 found (best net $-0.21, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.50	$14.00	1:2	Oct 9	-$0.21	$0.29
$12.50	$13.50	1:2	Nov 6	-$0.64	$0.36
$14.00	$14.50	1:2	Oct 16	-$0.20	$0.30
$14.50	$15.00	1:2	Oct 16	-$0.12	$0.38
$15.00	$15.50	1:2	Oct 16	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$15.00	1:2	Nov 6	-$0.78	$0.72
$14.00	$13.00	1:2	Nov 20	-$0.14	$0.86
$17.00	$16.00	1:2	Oct 30	-$0.61	$0.39
$15.00	$14.50	1:2	Oct 16	-$0.18	$0.32
$14.00	$13.50	1:2	Oct 23	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 5.17%, avg 2.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$16.00	Nov 20	$0.75	0.38	10.3%	5.17%	15.44%	531	2.1K
$15.00	Nov 20	$1.06	0.49	3.4%	7.31%	10.68%	194	4.4K
$17.00	Nov 20	$0.51	0.29	17.2%	3.51%	20.68%	183	4.7K
$15.50	Nov 6	$0.70	0.42	6.8%	4.82%	11.65%	113	576
$15.00	Nov 6	$0.87	0.48	3.4%	6.00%	9.37%	94	258
$16.50	Nov 6	$0.44	0.30	13.7%	3.03%	16.75%	163	117
$15.00	Oct 30	$0.78	0.46	3.4%	5.38%	8.75%	451	2.2K
$16.00	Nov 13	$0.48	0.35	10.3%	3.31%	13.58%	41	7
$15.50	Oct 30	$0.61	0.39	6.8%	4.20%	11.03%	319	3.6K
$16.00	Oct 30	$0.50	0.33	10.3%	3.45%	13.71%	423	8.6K

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 42,489

Total Puts 21,973

Put/Call Ratio 0.52

Net Difference 20,516

Prior's Put/Call Breakdown

Total Calls 82,541

Total Puts 23,214

Put/Call Ratio 0.28

Net Difference 59,327

Prior 7-Day Put/Call Summary

Total Calls 483,851

Total Puts 191,390

Average Put/Call Ratio 0.49

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