RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$13.54 -3.01%

$13.59 (+0.36%)🌙

as of 10/12 06:42 PM

(10/8 18:39) ◀

Monday, October 12, 2026 (6:42pm)

▶ (10/13 18:41)

◀ 10/12 18:42 ▶

Option Volume

Detail

ℹ

Current (10/12) 121,465

Calls: 77,490 (64%)

Puts: 43,975 (36%)

Prior (10/08) 75,267

Calls: 56,408 (75%)

Puts: 18,859 (25%)

Current vs Prior +61.38%

Calls: +37.37% (Calls)

Puts: +133.18% (Puts)

Prior 7-Day Total 704,258

Calls: 518,063 (74%)

Puts: 186,195 (26%)

Prior 7-Day Average 100,608

Calls: 74,009 (74%)

Puts: 26,599 (26%)

Current vs Prior 7-Day Avg +20.73%

Calls: +4.70%

Puts: +65.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $8.61M

Calls: $5.61M (65%)

Puts: $3.00M (35%)

Prior (10/08) $8.13M

Calls: $4.16M (51%)

Puts: $3.97M (49%)

Current vs Prior +5.93%

Calls: +35.00%

Puts: -24.48%

Prior 7-Day Total $58.17M

Calls: $38.14M (66%)

Puts: $20.03M (34%)

Prior 7-Day Average $8.31M

Calls: $5.45M (66%)

Puts: $2.86M (34%)

Current vs Prior 7-Day Avg +3.64%

Calls: +2.99%

Puts: +4.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.57

Prior (10/08) 0.33

Current vs Prior +69.74%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +54.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12) 1,547,569

Calls: 1,021,451 (66%)

Puts: 526,118 (34%)

Prior (10/08) 1,405,418

Calls: 964,154 (69%)

Puts: 441,264 (31%)

Current vs Prior +10.11%

Prior 7-Day Total 9,257,144

Calls: 6,356,898 (69%)

Puts: 2,900,246 (31%)

Prior 7-Day Average 1,322,449

Calls: 908,128 (69%)

Puts: 414,320 (31%)

Current vs Prior 7-Day Avg +17.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 6.50% | 8.79%6.50% | 16.32%

Prior 4.40% | 7.75%7.75% | 16.26%

Current vs Prior +47.83% | +13.46%-16.09% | +0.38%

Prior 7-Day Avg 6.11% | 8.93%9.49% | 17.69%

Current vs 7-Day Avg +6.43% | -1.57%-31.49% | -7.74%

Prior 7-Day Eod 4.40% | 7.75%7.75% | 16.26%

Current vs 7-Day Eod +47.83% | +13.46%-16.09% | +0.38%

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 9.08% | 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 65% call dollar volume ($5.61M). Above-average activity with volume up 61% vs prior. Bullish P/C ratio of 0.57. P/C ratio rising 70% - increased hedging/bearish 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

🎯

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 29 of results (avg 7.3%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 30	0.39	0.40	$0.40	2.5%	910	0.30	2.6K
$14.50	Nov 6	0.60	0.63	$0.62	4.8%	41	0.39	404
$15.00	Nov 20	0.58	0.61	$0.60	5.0%	10.9K	0.35	5.4K
$14.50	Oct 30	0.51	0.54	$0.53	5.7%	780	0.38	3.2K
$13.50	Oct 23	0.46	0.49	$0.48	6.2%	502	0.53	125

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.23	0.24	$0.24	4.2%	180	0.19	493
$14.00	Nov 20	1.27	1.33	$1.30	4.6%	226	0.52	1.9K
$14.50	Nov 6	1.48	1.58	$1.53	6.5%	8	0.61	595
$13.50	Oct 23	0.40	0.43	$0.42	7.1%	714	0.47	1.9K
$13.50	Oct 30	0.79	0.85	$0.82	7.3%	366	0.46	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 41 found (avg $0.50, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Oct 16	0.05	0.06	$0.06	16.7%	7.1K	0.14	3.9K
$14.00	Oct 16	0.12	0.14	$0.13	15.4%	7.4K	0.28	6.4K
$13.50	Oct 16	0.28	0.31	$0.30	10.0%	2.0K	0.53	421
$14.50	Oct 23	0.13	0.15	$0.14	14.3%	664	0.22	1.7K
$14.00	Oct 23	0.26	0.28	$0.27	7.4%	1.1K	0.36	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 16	0.24	0.27	$0.26	11.5%	1.6K	0.47	3.2K
$13.00	Oct 23	0.19	0.23	$0.21	19.0%	343	0.29	797
$14.00	Oct 16	0.55	0.61	$0.58	10.3%	907	0.72	10.6K
$13.50	Oct 23	0.40	0.43	$0.42	7.1%	714	0.47	1.9K
$14.00	Oct 23	0.65	0.76	$0.71	15.5%	221	0.64	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 16	2.35	2.74	$2.55	15.3%	5	1.00	245
$11.50	Oct 16	1.70	2.37	$2.04	32.8%	7	1.00	1
$12.00	Oct 16	1.41	1.75	$1.58	21.5%	2	1.00	--
$12.50	Oct 16	0.78	1.35	$1.07	53.3%	51	0.94	22
$11.00	Nov 20	2.72	3.25	$2.99	17.7%	2	0.89	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	2.30	2.65	$2.47	14.2%	53	0.97	8.1K
$15.50	Oct 16	1.89	2.16	$2.03	13.3%	5	0.96	--
$15.00	Oct 16	1.40	1.55	$1.48	10.1%	238	0.93	8.1K
$16.00	Oct 23	2.33	2.68	$2.51	13.9%	2	0.92	222
$15.50	Oct 23	1.66	2.20	$1.93	28.0%	3	0.90	427

Most actively traded options today. High liquidity = easy entry/exit. 102 active (total vol 57.1K, top 10.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Nov 20	0.58	0.61	$0.60	5.0%	10.9K	0.35	5.4K
$14.00	Oct 16	0.12	0.14	$0.13	15.4%	7.4K	0.28	6.4K
$14.50	Oct 16	0.05	0.06	$0.06	16.7%	7.1K	0.14	3.9K
$15.00	Oct 16	0.02	0.03	$0.03	33.3%	5.0K	0.07	9.5K
$13.50	Oct 16	0.28	0.31	$0.30	10.0%	2.0K	0.53	421

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 16	0.24	0.27	$0.26	11.5%	1.6K	0.47	3.2K
$13.00	Nov 20	0.74	0.80	$0.77	7.8%	1.6K	0.38	1.9K
$14.00	Oct 16	0.55	0.61	$0.58	10.3%	907	0.72	10.6K
$13.00	Oct 16	0.07	0.09	$0.08	25.0%	777	0.20	7.3K
$12.00	Nov 20	0.36	0.40	$0.38	10.5%	773	0.23	1.3K

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. 44 found (best R:R 1.25, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$14.00	Nov 20	$0.89	$1.11	$0.89	77%	1.25	$12.89
$12.00	$13.00	Oct 30	$0.51	$0.49	$0.51	81%	0.96	$12.51
$13.50	$14.00	Nov 13	$0.16	$0.34	$0.16	54%	2.12	$13.66
$14.00	$15.00	Nov 20	$0.31	$0.69	$0.31	48%	2.23	$14.31
$15.00	$16.00	Nov 20	$0.20	$0.80	$0.20	35%	4.00	$15.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Nov 13	$0.10	$0.40	$0.10	30%	4.00	$12.40
$15.00	$14.50	Nov 13	$0.32	$0.18	$0.32	67%	0.56	$14.68
$14.00	$13.50	Oct 16	$0.32	$0.18	$0.32	72%	0.56	$13.68
$14.00	$13.50	Oct 23	$0.29	$0.21	$0.29	64%	0.72	$13.71
$13.00	$12.50	Oct 23	$0.11	$0.39	$0.11	29%	3.55	$12.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 2.57, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Nov 13	$0.15	$0.15	$0.35	67%	0.43	$15.15
$14.50	$15.00	Nov 13	$0.18	$0.18	$0.32	60%	0.56	$14.68
$14.00	$14.50	Oct 23	$0.13	$0.13	$0.37	64%	0.35	$14.13
$14.50	$15.00	Nov 6	$0.16	$0.16	$0.34	61%	0.47	$14.66
$15.00	$15.50	Oct 30	$0.11	$0.11	$0.39	70%	0.28	$15.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Nov 13	$0.36	$0.36	$0.14	54%	2.57	$13.14
$13.00	$12.00	Nov 20	$0.39	$0.39	$0.61	62%	0.64	$12.61
$11.50	$11.00	Nov 6	$0.13	$0.13	$0.37	86%	0.35	$11.37
$12.00	$11.50	Nov 13	$0.18	$0.18	$0.32	76%	0.56	$11.82
$12.00	$11.00	Nov 20	$0.22	$0.22	$0.78	77%	0.28	$11.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.17, cheapest $0.16)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Oct 16	Oct 23	$0.18	48.6%	46.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.50	Oct 16	Oct 23	$0.16	48.6%	46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 4.14% of stock, avg 11.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Oct 16	$0.30	$0.26	$0.56	$12.94	$14.06	4.14%
$14.00	Oct 16	$0.13	$0.58	$0.71	$13.29	$14.71	5.24%
$13.00	Oct 16	$0.65	$0.08	$0.73	$12.27	$13.73	5.39%
$13.50	Oct 23	$0.48	$0.42	$0.90	$12.60	$14.40	6.65%
$13.00	Oct 23	$0.75	$0.21	$0.96	$12.04	$13.96	7.09%
$14.00	Oct 23	$0.27	$0.71	$0.98	$13.02	$14.98	7.24%
$14.50	Oct 16	$0.06	$1.00	$1.06	$13.44	$15.56	7.83%
$12.50	Oct 16	$1.07	$0.02	$1.09	$11.41	$13.59	8.05%
$14.50	Oct 23	$0.14	$1.09	$1.23	$13.27	$15.73	9.08%
$13.50	Oct 30	$0.92	$0.82	$1.74	$11.76	$15.24	12.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 0.37% of stock, avg 5.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.00	$12.50	Oct 16	$0.03	$0.02	$0.05	$12.45	$15.05
$16.00	$12.00	Oct 23	$0.03	$0.05	$0.08	$11.92	$16.08
$14.50	$12.50	Oct 16	$0.06	$0.02	$0.08	$12.42	$14.58
$15.50	$12.00	Oct 23	$0.05	$0.05	$0.10	$11.90	$15.60
$15.00	$12.00	Oct 23	$0.07	$0.05	$0.12	$11.88	$15.12
$15.00	$13.00	Oct 16	$0.03	$0.08	$0.11	$12.89	$15.11
$16.00	$12.50	Oct 23	$0.03	$0.10	$0.13	$12.37	$16.13
$14.50	$13.00	Oct 16	$0.06	$0.08	$0.14	$12.86	$14.64
$15.50	$12.50	Oct 23	$0.05	$0.10	$0.15	$12.35	$15.65
$15.00	$12.50	Oct 23	$0.07	$0.10	$0.17	$12.33	$15.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.94, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	15/16	Nov 13	$0.33	$0.17	43%	1.94	$11.67	$15.33
12/12	15/16	Oct 30	$0.25	$0.25	43%	1.00	$12.25	$15.25
12/12	15/16	Nov 13	$0.25	$0.25	37%	1.00	$12.25	$15.25
11/12	15/16	Nov 20	$0.42	$0.58	42%	0.72	$11.58	$15.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$13.00	$13.50	Oct 16	$0.07	$0.43	41%	6.14
$13.00	$13.50	$14.00	Oct 23	$0.06	$0.44	34%	7.33
$13.50	$14.00	$14.50	Oct 16	$0.10	$0.40	39%	4.00
$14.00	$15.00	$16.00	Nov 20	$0.11	$0.89	22%	8.09
$13.50	$14.00	$14.50	Oct 23	$0.08	$0.42	31%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$13.00	$14.00	Nov 20	$0.14	$0.86	29%	6.14
$13.00	$13.50	$14.00	Oct 16	$0.14	$0.36	51%	2.57
$13.00	$13.50	$14.00	Oct 23	$0.08	$0.42	34%	5.25
$13.50	$14.00	$14.50	Oct 16	$0.10	$0.40	39%	4.00
$12.50	$13.00	$13.50	Oct 16	$0.12	$0.38	42%	3.17

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 $-0.02, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$14.00	1:2	Nov 20	-$0.02	$1.98
$11.00	$12.00	1:2	Nov 20	-$0.61	$0.39
$12.50	$13.00	1:2	Oct 16	-$0.23	$0.27
$13.50	$14.00	1:2	Oct 23	-$0.06	$0.44
$14.00	$15.00	1:2	Nov 20	-$0.29	$0.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.50	$14.00	1:2	Oct 16	-$0.16	$0.34
$14.00	$13.00	1:2	Nov 20	-$0.24	$0.76
$14.00	$13.50	1:2	Oct 23	-$0.13	$0.37
$14.50	$14.00	1:2	Oct 23	-$0.33	$0.17
$12.00	$11.50	1:2	Nov 13	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 6.43%, avg 3.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Nov 20	$0.87	0.48	3.4%	6.43%	9.82%	379	1.5K
$15.00	Nov 20	$0.58	0.35	10.8%	4.28%	15.07%	10.9K	5.4K
$14.50	Nov 13	$0.63	0.40	7.1%	4.65%	11.74%	145	226
$14.00	Nov 13	$0.78	0.47	3.4%	5.76%	9.16%	44	185
$16.00	Nov 20	$0.38	0.25	18.2%	2.81%	20.97%	258	2.8K
$14.50	Nov 6	$0.60	0.39	7.1%	4.43%	11.52%	41	404
$14.00	Nov 6	$0.74	0.46	3.4%	5.47%	8.86%	260	487
$15.00	Nov 6	$0.43	0.32	10.8%	3.18%	13.96%	110	423
$14.00	Oct 30	$0.67	0.46	3.4%	4.95%	8.35%	1.3K	749
$14.50	Oct 30	$0.51	0.38	7.1%	3.77%	10.86%	780	3.2K

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 77,490

Total Puts 43,975

Put/Call Ratio 0.57

Net Difference 33,515

Prior's Put/Call Breakdown

Total Calls 56,408

Total Puts 18,859

Put/Call Ratio 0.33

Net Difference 37,549

Prior 7-Day Put/Call Summary

Total Calls 518,063

Total Puts 186,195

Average Put/Call Ratio 0.37

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