RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN Class A

$12.95 -3.14%

$12.85 (-0.75%)🌙

as of 10/14 06:43 PM

(10/13 18:41) ◀

Wednesday, October 14, 2026 (6:43pm)

▶ (10/16 03:23)

◀ 10/14 18:43 ▶

Option Volume

Detail

ℹ

Current (10/14) 113,091

Calls: 81,994 (73%)

Puts: 31,097 (27%)

Prior (10/13) 74,432

Calls: 44,998 (60%)

Puts: 29,434 (40%)

Current vs Prior +51.94%

Calls: +82.22% (Calls)

Puts: +5.65% (Puts)

Prior 7-Day Total 751,702

Calls: 529,842 (70%)

Puts: 221,860 (30%)

Prior 7-Day Average 107,386

Calls: 75,691 (70%)

Puts: 31,694 (30%)

Current vs Prior 7-Day Avg +5.31%

Calls: +8.33%

Puts: -1.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $10.18M

Calls: $6.83M (67%)

Puts: $3.35M (33%)

Prior (10/13) $9.35M

Calls: $5.82M (62%)

Puts: $3.53M (38%)

Current vs Prior +8.91%

Calls: +17.43%

Puts: -5.14%

Prior 7-Day Total $67.43M

Calls: $43.43M (64%)

Puts: $24.00M (36%)

Prior 7-Day Average $9.63M

Calls: $6.20M (64%)

Puts: $3.43M (36%)

Current vs Prior 7-Day Avg +5.66%

Calls: +10.07%

Puts: -2.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.38

Prior (10/13) 0.65

Current vs Prior -42.02%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -13.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 1,367,060

Calls: 971,367 (71%)

Puts: 395,693 (29%)

Prior (10/13) 1,500,031

Calls: 993,397 (66%)

Puts: 506,634 (34%)

Current vs Prior -8.86%

Prior 7-Day Total 9,829,734

Calls: 6,685,569 (68%)

Puts: 3,144,165 (32%)

Prior 7-Day Average 1,404,247

Calls: 955,081 (68%)

Puts: 449,166 (32%)

Current vs Prior 7-Day Avg -2.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.71% | 7.18%5.71% | 16.22%

Prior 5.98% | 8.98%5.98% | 15.86%

Current vs Prior -4.50% | -19.99%-4.50% | +2.27%

Prior 7-Day Avg 6.05% | 8.85%8.10% | 16.80%

Current vs 7-Day Avg -5.59% | -18.85%-29.41% | -3.50%

Prior 7-Day Eod 5.98% | 8.98%5.98% | 15.86%

Current vs 7-Day Eod -4.50% | -19.99%-4.50% | +2.27%

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

Moderately bullish flow with 67% call dollar volume ($6.83M). Above-average activity with volume up 52% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (81,994 calls vs 31,097 puts). P/C ratio dropping 42% - sentiment shifting bullish.

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 28 of results (avg 7.6%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Nov 20	1.03	1.06	$1.05	2.9%	658	0.53	983
$15.00	Nov 20	0.42	0.44	$0.43	4.7%	902	0.28	14.8K
$13.50	Oct 30	0.59	0.62	$0.61	4.9%	1.4K	0.43	457
$13.00	Oct 16	0.18	0.19	$0.19	5.3%	5.5K	0.47	1.1K
$14.50	Oct 30	0.33	0.35	$0.34	5.9%	652	0.28	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Nov 20	0.55	0.58	$0.56	5.4%	1.2K	0.31	2.1K
$13.00	Nov 20	1.02	1.08	$1.05	5.7%	1.9K	0.47	3.5K
$14.00	Nov 6	1.52	1.61	$1.57	5.7%	27	0.63	2.5K
$13.00	Nov 6	0.87	0.93	$0.90	6.7%	446	0.47	920
$12.50	Oct 30	0.56	0.60	$0.58	6.9%	120	0.38	990

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 16	0.05	0.06	$0.06	16.7%	4.0K	0.18	2.4K
$13.00	Oct 16	0.18	0.19	$0.19	5.3%	5.5K	0.47	1.1K
$13.50	Oct 23	0.19	0.21	$0.20	10.0%	3.2K	0.32	877
$13.00	Oct 23	0.36	0.41	$0.39	12.8%	2.3K	0.50	958
$15.00	Oct 30	0.23	0.25	$0.24	8.3%	1.5K	0.21	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 16	0.22	0.25	$0.24	12.5%	1.7K	0.53	8.3K
$13.50	Oct 16	0.55	0.64	$0.60	15.0%	966	0.82	4.3K
$13.00	Oct 23	0.38	0.45	$0.42	16.7%	665	0.50	1.2K
$13.50	Oct 23	0.70	0.77	$0.74	9.5%	1.3K	0.69	2.0K
$11.50	Oct 30	0.22	0.26	$0.24	16.7%	121	0.20	88

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Oct 16	2.10	2.70	$2.40	25.0%	4	1.00	--
$11.00	Oct 16	1.79	2.20	$2.00	20.5%	13	1.00	257
$11.50	Oct 16	1.30	1.50	$1.40	14.3%	4	1.00	7
$12.00	Oct 16	0.69	1.06	$0.88	42.0%	51	1.00	401
$11.00	Oct 23	1.81	2.29	$2.05	23.4%	1	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 23	2.29	2.71	$2.50	16.8%	7	1.00	427
$15.50	Oct 16	2.49	2.73	$2.61	9.2%	211	0.99	466
$15.00	Oct 16	2.02	2.22	$2.12	9.4%	745	0.98	7.9K
$14.50	Oct 16	1.51	1.71	$1.61	12.4%	298	0.95	3.4K
$14.00	Oct 16	1.03	1.17	$1.10	12.7%	1.2K	0.92	10.2K

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 59.5K, top 5.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 16	0.18	0.19	$0.19	5.3%	5.5K	0.47	1.1K
$13.50	Oct 16	0.05	0.06	$0.06	16.7%	4.0K	0.18	2.4K
$14.00	Oct 16	0.02	0.03	$0.03	33.3%	3.5K	0.08	10.4K
$13.50	Oct 23	0.19	0.21	$0.20	10.0%	3.2K	0.32	877
$15.00	Oct 16	0.00	0.01	$0.01	100.0%	2.3K	0.02	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Nov 20	1.02	1.08	$1.05	5.7%	1.9K	0.47	3.5K
$12.00	Oct 16	0.00	0.01	$0.01	100.0%	1.7K	0.03	6.6K
$13.00	Oct 16	0.22	0.25	$0.24	12.5%	1.7K	0.53	8.3K
$13.50	Oct 23	0.70	0.77	$0.74	9.5%	1.3K	0.69	2.0K
$12.00	Nov 20	0.55	0.58	$0.56	5.4%	1.2K	0.31	2.1K

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. 52 found (best R:R 0.69, avg 1.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$12.00	Nov 20	$0.59	$0.41	$0.59	82%	0.69	$11.59
$12.50	$13.00	Oct 23	$0.12	$0.38	$0.12	70%	3.17	$12.62
$12.00	$12.50	Nov 13	$0.19	$0.31	$0.19	68%	1.63	$12.19
$13.00	$13.50	Nov 27	$0.16	$0.34	$0.16	53%	2.12	$13.16
$13.00	$14.00	Nov 20	$0.38	$0.62	$0.38	53%	1.63	$13.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Nov 6	$0.30	$0.20	$0.30	76%	0.67	$15.20
$12.50	$12.00	Nov 6	$0.12	$0.38	$0.12	38%	3.17	$12.38
$12.00	$11.50	Nov 13	$0.11	$0.39	$0.11	32%	3.55	$11.89
$13.50	$13.00	Oct 23	$0.32	$0.18	$0.32	68%	0.56	$13.18
$14.00	$13.50	Nov 13	$0.31	$0.19	$0.31	62%	0.61	$13.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 1.00, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Nov 13	$0.18	$0.18	$0.32	74%	0.56	$15.18
$14.00	$14.50	Nov 13	$0.24	$0.24	$0.26	62%	0.92	$14.24
$13.50	$14.00	Nov 13	$0.22	$0.22	$0.28	55%	0.79	$13.72
$13.00	$13.50	Oct 16	$0.13	$0.13	$0.37	53%	0.35	$13.13
$13.00	$13.50	Oct 23	$0.19	$0.19	$0.31	50%	0.61	$13.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$11.50	Nov 6	$0.25	$0.25	$0.25	70%	1.00	$11.75
$11.50	$11.00	Nov 27	$0.22	$0.22	$0.28	74%	0.79	$11.28
$11.00	$10.50	Nov 27	$0.15	$0.15	$0.35	82%	0.43	$10.85
$11.50	$11.00	Nov 13	$0.18	$0.18	$0.32	75%	0.56	$11.32
$12.00	$11.00	Nov 20	$0.28	$0.28	$0.72	69%	0.39	$11.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.19, cheapest $0.18)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Oct 16	Oct 23	$0.20	56.1%	50.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Oct 16	Oct 23	$0.18	56.1%	50.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 3.32% of stock, avg 12.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.00	Oct 16	$0.19	$0.24	$0.43	$12.57	$13.43	3.32%
$12.50	Oct 16	$0.50	$0.05	$0.55	$11.95	$13.05	4.25%
$13.50	Oct 16	$0.06	$0.60	$0.66	$12.84	$14.16	5.10%
$12.50	Oct 23	$0.51	$0.20	$0.71	$11.79	$13.21	5.48%
$13.00	Oct 23	$0.39	$0.42	$0.81	$12.19	$13.81	6.25%
$12.00	Oct 16	$0.88	$0.01	$0.89	$11.11	$12.89	6.87%
$13.50	Oct 23	$0.20	$0.74	$0.94	$12.56	$14.44	7.26%
$12.00	Oct 23	$0.99	$0.06	$1.05	$10.95	$13.05	8.11%
$14.00	Oct 16	$0.03	$1.10	$1.13	$12.87	$15.13	8.73%
$14.00	Oct 23	$0.11	$1.17	$1.28	$12.72	$15.28	9.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 0.62% of stock, avg 7.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.00	$12.50	Oct 16	$0.03	$0.05	$0.08	$12.42	$14.08
$13.50	$12.50	Oct 16	$0.06	$0.05	$0.11	$12.39	$13.61
$15.00	$12.00	Oct 23	$0.05	$0.06	$0.11	$11.89	$15.11
$14.50	$12.00	Oct 23	$0.06	$0.06	$0.12	$11.88	$14.62
$14.00	$12.00	Oct 23	$0.11	$0.06	$0.17	$11.83	$14.17
$13.50	$12.00	Oct 23	$0.20	$0.06	$0.26	$11.74	$13.76
$15.00	$12.50	Oct 23	$0.05	$0.20	$0.25	$12.25	$15.25
$14.50	$12.50	Oct 23	$0.06	$0.20	$0.26	$12.24	$14.76
$15.50	$11.00	Oct 30	$0.18	$0.14	$0.32	$10.68	$15.82
$13.00	$12.50	Oct 16	$0.19	$0.05	$0.24	$12.26	$13.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.57, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
11/12	15/16	Nov 13	$0.36	$0.14	49%	2.57	$11.14	$15.36
12/12	15/16	Nov 13	$0.29	$0.21	42%	1.38	$11.71	$15.29
12/12	14/15	Oct 30	$0.25	$0.25	44%	1.00	$11.75	$14.75
12/12	14/14	Oct 30	$0.26	$0.24	37%	1.08	$11.74	$14.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 16	$0.07	$0.43	53%	6.14
$12.50	$13.00	$13.50	Oct 16	$0.18	$0.32	64%	1.78
$13.00	$13.50	$14.00	Oct 16	$0.10	$0.40	39%	4.00
$13.00	$14.00	$15.00	Nov 20	$0.14	$0.86	25%	6.14
$13.00	$13.50	$14.00	Oct 30	$0.05	$0.45	18%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$13.00	$14.00	Nov 20	$0.07	$0.93	29%	13.29
$12.50	$13.00	$13.50	Oct 16	$0.17	$0.33	64%	1.94
$12.00	$12.50	$13.00	Oct 23	$0.08	$0.42	37%	5.25
$12.00	$12.50	$13.00	Oct 16	$0.15	$0.35	51%	2.33
$12.50	$13.00	$13.50	Oct 23	$0.10	$0.40	38%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.10, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$12.50	1:2	Oct 16	-$0.12	$0.38
$11.00	$12.00	1:2	Oct 30	-$0.62	$0.38
$12.00	$13.00	1:2	Nov 20	-$0.44	$0.56
$14.00	$15.00	1:2	Nov 27	-$0.16	$0.84
$13.00	$14.00	1:2	Nov 20	-$0.29	$0.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.50	1:2	Oct 16	-$0.10	$0.40
$13.00	$12.00	1:2	Nov 20	-$0.07	$0.93
$12.00	$11.00	1:2	Nov 20	$0.00	$1.00
$13.50	$13.00	1:2	Oct 23	-$0.10	$0.40
$14.00	$13.50	1:2	Oct 23	-$0.31	$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 5.02%, avg 3.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Nov 27	$0.65	0.42	8.1%	5.02%	13.13%	1	10
$13.50	Nov 27	$0.82	0.47	4.2%	6.33%	10.58%	543	62
$13.00	Nov 20	$1.03	0.53	0.4%	7.95%	8.34%	658	983
$14.00	Nov 20	$0.64	0.39	8.1%	4.94%	13.05%	654	2.2K
$15.00	Nov 27	$0.42	0.30	15.8%	3.24%	19.07%	9	30
$15.00	Nov 20	$0.42	0.28	15.8%	3.24%	19.07%	902	14.8K
$13.50	Nov 13	$0.69	0.45	4.2%	5.33%	9.58%	275	28
$15.00	Nov 13	$0.37	0.26	15.8%	2.86%	18.69%	115	353
$14.00	Nov 6	$0.51	0.37	8.1%	3.94%	12.05%	445	885
$13.50	Nov 6	$0.64	0.44	4.2%	4.94%	9.19%	294	249

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 81,994

Total Puts 31,097

Put/Call Ratio 0.38

Net Difference 50,897

Prior's Put/Call Breakdown

Total Calls 44,998

Total Puts 29,434

Put/Call Ratio 0.65

Net Difference 15,564

Prior 7-Day Put/Call Summary

Total Calls 529,842

Total Puts 221,860

Average Put/Call Ratio 0.44

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