RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$18.64 +8.47%

(7/2 09:40) ◀

Thursday, July 2, 2026 (9:45am)

▶ (7/2 09:50)

◀ 7/2 09:45 ▶

Option Volume

Detail

ℹ

Current (07/02 9:45am) 40,887

Calls: 34,939 (85%)

Puts: 5,948 (15%)

Prior --

Calls: 33,023 (56%)

Puts: 26,119 (44%)

Current vs Prior +0.00%

Calls: +5.80% (Calls)

Puts: -77.23% (Puts)

Prior 7-Day Total 242,663

Calls: 175,385 (72%)

Puts: 67,278 (28%)

Prior 7-Day Average 60,665

Calls: 25,055 (72%)

Puts: 9,611 (28%)

Current vs Prior 7-Day Avg -32.60%

Calls: +39.45%

Puts: -38.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 9:45am) $7.68M

Calls: $4.67M (61%)

Puts: $3.02M (39%)

Prior --

Calls: $3.66M (45%)

Puts: $4.57M (55%)

Current vs Prior +0.00%

Calls: +27.33%

Puts: -33.93%

Prior 7-Day Total $31.27M

Calls: $18.97M (61%)

Puts: $12.29M (39%)

Prior 7-Day Average $7.82M

Calls: $2.71M (61%)

Puts: $1.76M (39%)

Current vs Prior 7-Day Avg -1.70%

Calls: +72.16%

Puts: +71.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 9:45am) 0.17

Prior 1.00

Current vs Prior -82.98%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -57.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 9:45am) 2,134,058

Calls: 1,116,272 (52%)

Puts: 1,017,786 (48%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 8,807,193

Calls: 4,566,588 (52%)

Puts: 4,240,605 (48%)

Prior 7-Day Average 2,201,798

Calls: 1,141,647 (52%)

Puts: 1,060,151 (48%)

Current vs Prior 7-Day Avg -3.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.99% | 10.19%10.19% | 12.61%10.19% | 12.61%12.61% | 22.05%

Prior 11.03% | 12.90%-- | ---- | ---- | --

Current vs Prior -54.77% | -20.98%-- | ---- | ---- | --

Prior 7-Day Avg 11.46% | 13.40%-- | ---- | ---- | --

Current vs 7-Day Avg -56.48% | -23.93%-- | ---- | ---- | --

Prior 7-Day Eod 11.03% | 12.90%-- | ---- | ---- | --

Current vs 7-Day Eod -54.77% | -20.98%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.46% | 11.41%

Calls: 12.50% | 9.09%

Puts: 26.42% | 13.73%

Prior 6.26% | 2.75%

Calls: 3.70% | 2.04%

Puts: 8.82% | 3.45%

Current vs Prior +210.86% | +314.91%

Prior 7-Day Avg 4.73% | 3.60%

Calls: 3.25% | 3.44%

Puts: 6.21% | 3.77%

Current vs 7-Day Avg +310.98% | +216.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($4.67M). Extreme bullish P/C ratio of 0.17 - heavy call buying (34,939 calls vs 5,948 puts). P/C ratio dropping 83% - 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BEARISH	BULLISH	BULLISH
09:35	BEARISH	BULLISH	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 6 of results (avg 8.5%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 2	0.70	0.74	$0.72	5.6%	3.6K	0.76	8.5K
$16.00	Jul 17	2.77	3.00	$2.89	8.0%	251	0.86	11.3K
$18.50	Jul 10	0.84	0.92	$0.88	9.1%	1.0K	0.53	2.4K
$19.00	Jul 10	0.62	0.68	$0.65	9.2%	639	0.43	2.2K
$18.00	Jul 17	1.33	1.46	$1.40	9.3%	730	0.61	11.8K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.55, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 2	0.07	0.08	$0.08	12.5%	675	0.14	1.7K
$19.00	Jul 2	0.17	0.20	$0.19	15.8%	3.5K	0.29	4.8K
$20.00	Jul 10	0.33	0.37	$0.35	11.4%	2.4K	0.27	3.4K
$18.50	Jul 2	0.37	0.42	$0.40	12.5%	6.2K	0.53	4.5K
$20.00	Jul 17	0.51	0.60	$0.55	16.4%	1.5K	0.33	10.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 17	0.17	0.19	$0.18	11.1%	101	0.13	3.0K
$17.00	Jul 17	0.38	0.45	$0.42	16.7%	111	0.25	2.0K
$18.00	Jul 17	0.67	0.81	$0.74	18.9%	10	0.39	1.5K
$18.50	Jul 10	0.67	0.82	$0.75	20.0%	40	0.47	25
$18.50	Jul 17	0.88	1.04	$0.96	16.7%	22	0.47	44

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 2	3.10	3.75	$3.43	19.0%	3	1.00	4.6K
$15.50	Jul 2	2.86	3.35	$3.11	15.8%	225	1.00	1.6K
$16.00	Jul 2	2.20	2.77	$2.49	22.9%	228	1.00	7.1K
$16.50	Jul 2	1.95	2.23	$2.09	13.4%	69	1.00	5.2K
$17.00	Jul 2	1.48	1.73	$1.61	15.5%	379	0.94	12.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 2	3.25	4.60	$3.93	34.4%	6	0.99	2
$21.00	Jul 2	2.25	3.20	$2.73	34.8%	2	0.97	--
$20.00	Jul 2	1.28	1.64	$1.46	24.7%	2	0.94	--
$22.00	Jul 17	3.40	4.30	$3.85	23.4%	--	0.86	13
$19.00	Jul 2	0.46	0.60	$0.53	26.4%	232	0.70	95

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 31.2K, top 6.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 2	0.37	0.42	$0.40	12.5%	6.2K	0.53	4.5K
$18.00	Jul 2	0.70	0.74	$0.72	5.6%	3.6K	0.76	8.5K
$19.00	Jul 2	0.17	0.20	$0.19	15.8%	3.5K	0.29	4.8K
$20.00	Jul 10	0.33	0.37	$0.35	11.4%	2.4K	0.27	3.4K
$20.00	Jul 2	0.02	0.04	$0.03	66.7%	1.7K	0.07	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 2	0.01	0.05	$0.03	133.3%	650	0.09	1.1K
$16.50	Jul 2	0.00	0.01	$0.01	100.0%	593	0.01	3.4K
$18.00	Jul 2	0.07	0.12	$0.10	50.0%	284	0.24	129
$19.00	Jul 2	0.46	0.60	$0.53	26.4%	232	0.70	95
$17.00	Jul 2	0.00	0.04	$0.02	200.0%	177	0.05	4.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 142.3%, max 307.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 2	Aug 7	269.5%	77.8%	246.2%	1	137
$15.50	Jul 2	Jul 31	288.3%	90.9%	217.1%	226	6.4K
$21.00	Jul 2	Aug 7	227.3%	75.3%	202.0%	12	668
$15.00	Jul 2	Aug 14	334.4%	115.8%	188.7%	5	4.6K
$20.50	Jul 2	Aug 7	203.6%	74.8%	172.1%	10	212

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Jul 2	Aug 7	334.4%	82.1%	307.2%	11	2.9K
$22.00	Jul 2	Jul 17	269.5%	70.8%	280.8%	6	15
$20.00	Jul 2	Jul 24	179.9%	63.8%	182.0%	2	38
$17.00	Jul 2	Aug 7	196.3%	76.4%	156.9%	177	4.6K
$15.50	Jul 2	Aug 7	288.3%	115.7%	149.1%	4	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 4.88, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$22.00	Aug 7	$0.17	$0.83	$0.17	4.88	$21.17
$20.50	$21.00	Jul 17	$0.10	$0.40	$0.10	4.00	$20.60
$21.50	$22.00	Jul 24	$0.10	$0.40	$0.10	4.00	$21.60
$19.00	$19.50	Jul 2	$0.11	$0.39	$0.11	3.55	$19.11
$20.50	$21.00	Aug 7	$0.11	$0.39	$0.11	3.55	$20.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.50	$16.00	Jul 17	$0.11	$0.39	$0.11	3.55	$16.39
$17.00	$16.50	Jul 24	$0.11	$0.39	$0.11	3.55	$16.89
$17.00	$16.50	Jul 31	$0.11	$0.39	$0.11	3.55	$16.89
$17.50	$17.00	Jul 10	$0.13	$0.37	$0.13	2.85	$17.37
$17.00	$16.50	Jul 17	$0.13	$0.37	$0.13	2.85	$16.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 17.18, avg 1.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$15.00	$17.00	Aug 14	$1.89	$1.89	$0.11	17.18	$16.89
$17.50	$18.00	Jul 10	$0.39	$0.39	$0.11	3.55	$17.89
$15.00	$15.50	Jul 10	$0.38	$0.38	$0.12	3.17	$15.38
$17.50	$18.00	Aug 7	$0.38	$0.38	$0.12	3.17	$17.88
$19.00	$19.50	Aug 7	$0.37	$0.37	$0.13	2.85	$19.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$19.50	Jul 17	$0.32	$0.32	$0.18	1.78	$19.68
$19.50	$19.00	Jul 17	$0.31	$0.31	$0.19	1.63	$19.19
$19.50	$19.00	Jul 24	$0.28	$0.28	$0.22	1.27	$19.22
$20.00	$19.50	Jul 24	$0.28	$0.28	$0.22	1.27	$19.72
$19.00	$18.50	Jul 2	$0.27	$0.27	$0.23	1.17	$18.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.27, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jul 2	Jul 10	$0.10	334.4%	92.3%
$20.50	Jul 2	Jul 10	$0.11	203.6%	67.6%
$22.00	Jul 2	Jul 10	$0.13	269.5%	92.4%
$21.00	Jul 2	Jul 10	$0.19	227.3%	75.2%
$16.50	Jul 2	Jul 10	$0.21	198.3%	75.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jul 2	Jul 10	$0.06	334.4%	92.3%
$15.50	Jul 2	Jul 10	$0.06	288.3%	80.8%
$16.00	Jul 2	Jul 10	$0.09	243.0%	78.4%
$16.50	Jul 2	Jul 10	$0.15	198.3%	75.5%
$19.50	Jul 17	Jul 24	$0.17	67.4%	66.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 3.54% of stock, avg 14.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Jul 2	$0.40	$0.26	$0.66	$17.84	$19.16	3.54%
$19.00	Jul 2	$0.19	$0.53	$0.72	$18.28	$19.72	3.86%
$18.00	Jul 2	$0.72	$0.10	$0.82	$17.18	$18.82	4.40%
$17.50	Jul 2	$1.20	$0.03	$1.23	$16.27	$18.73	6.60%
$20.00	Jul 2	$0.03	$1.46	$1.49	$18.51	$21.49	7.99%
$17.00	Jul 2	$1.61	$0.02	$1.63	$15.37	$18.63	8.74%
$18.50	Jul 10	$0.88	$0.75	$1.63	$16.87	$20.13	8.74%
$18.00	Jul 10	$1.14	$0.51	$1.65	$16.35	$19.65	8.85%
$19.00	Jul 10	$0.65	$1.02	$1.67	$17.33	$20.67	8.96%
$17.50	Jul 10	$1.53	$0.36	$1.89	$15.61	$19.39	10.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.32% of stock, avg 8.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$17.50	Jul 2	$0.03	$0.03	$0.06	$17.44	$20.06
$19.50	$17.50	Jul 2	$0.08	$0.03	$0.11	$17.39	$19.61
$20.00	$18.00	Jul 2	$0.03	$0.10	$0.13	$17.87	$20.13
$19.50	$18.00	Jul 2	$0.08	$0.10	$0.18	$17.82	$19.68
$19.00	$17.50	Jul 2	$0.19	$0.03	$0.22	$17.28	$19.22
$19.00	$18.00	Jul 2	$0.19	$0.10	$0.29	$17.71	$19.29
$20.00	$18.50	Jul 2	$0.03	$0.26	$0.29	$18.21	$20.29
$20.50	$16.50	Jul 10	$0.13	$0.16	$0.29	$16.21	$20.79
$19.50	$18.50	Jul 2	$0.08	$0.26	$0.34	$18.16	$19.84
$20.50	$17.00	Jul 10	$0.13	$0.23	$0.36	$16.64	$20.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 4.00, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/18	19/20	Jul 17	$0.40	$0.10	4.00	$18.10	$19.40
18/18	20/21	Jul 24	$0.40	$0.10	4.00	$18.10	$20.90
15/16	18/18	Jul 31	$0.40	$0.10	4.00	$15.10	$18.40
17/18	18/18	Jul 10	$0.39	$0.11	3.55	$17.11	$18.39
16/16	18/18	Jul 17	$0.39	$0.11	3.55	$16.11	$18.39
16/17	18/19	Jul 17	$0.39	$0.11	3.55	$16.61	$18.89
17/18	18/19	Jul 17	$0.39	$0.11	3.55	$17.11	$18.89
16/16	20/20	Jul 24	$0.39	$0.11	3.55	$15.61	$19.89
16/17	19/20	Jul 24	$0.39	$0.11	3.55	$16.61	$19.39
17/18	18/19	Jul 24	$0.39	$0.11	3.55	$17.11	$18.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$19.50	$20.00	Jul 17	$0.05	$0.45	9.00
$20.00	$20.50	$21.00	Jul 17	$0.05	$0.45	9.00
$20.50	$21.00	$21.50	Jul 17	$0.05	$0.45	9.00
$20.50	$21.00	$21.50	Jul 24	$0.05	$0.45	9.00
$19.00	$19.50	$20.00	Jul 2	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$18.50	$19.00	Jul 17	$0.05	$0.45	9.00
$18.00	$18.50	$19.00	Jul 24	$0.05	$0.45	9.00
$17.00	$17.50	$18.00	Jul 2	$0.06	$0.44	7.33
$16.50	$17.00	$17.50	Jul 10	$0.06	$0.44	7.33
$17.00	$17.50	$18.00	Jul 17	$0.06	$0.44	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. 46 found (best net $-0.19, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.00	1:2	Aug 14	-$0.19	$1.81
$21.00	$22.00	1:2	Jul 31	-$0.19	$0.81
$21.00	$22.00	1:2	Aug 7	-$0.48	$0.52
$18.00	$18.50	1:2	Jul 2	-$0.08	$0.42
$21.50	$22.00	1:2	Jul 24	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$20.00	1:2	Jul 2	-$0.19	$0.81
$15.50	$15.00	1:2	Jul 17	-$0.05	$0.45
$15.50	$15.00	1:2	Jul 10	-$0.07	$0.43
$16.50	$16.00	1:2	Jul 17	-$0.07	$0.43
$16.00	$15.50	1:2	Jul 24	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 6.06%, avg 2.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Aug 7	$1.13	0.49	1.9%	6.06%	7.99%	1	223
$19.00	Jul 31	$1.03	0.49	1.9%	5.53%	7.46%	10	761
$20.00	Jul 31	$0.95	0.40	7.3%	5.10%	12.39%	95	1.1K
$20.00	Aug 7	$0.93	0.40	7.3%	4.99%	12.29%	31	1.1K
$19.00	Jul 24	$0.92	0.47	1.9%	4.94%	6.87%	20	644
$19.00	Jul 17	$0.81	0.46	1.9%	4.35%	6.28%	470	3.5K
$19.50	Aug 7	$0.80	0.45	4.6%	4.29%	8.91%	--	40
$19.50	Jul 31	$0.76	0.44	4.6%	4.08%	8.69%	3	359
$19.50	Jul 24	$0.64	0.41	4.6%	3.43%	8.05%	--	288
$19.00	Jul 10	$0.62	0.43	1.9%	3.33%	5.26%	639	2.2K

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 34,939

Total Puts 5,948

Put/Call Ratio 0.17

Net Difference 28,991

Prior's Put/Call Breakdown

Total Calls 33,023

Total Puts 26,119

Put/Call Ratio 1.00

Net Difference 6,904

Prior 7-Day Put/Call Summary

Total Calls 175,385

Total Puts 67,278

Average Put/Call Ratio 0.40

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