RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$19.17 +11.58%

(7/2 09:45) ◀

Thursday, July 2, 2026 (9:50am)

▶ (7/2 09:55)

◀ 7/2 09:50 ▶

Option Volume

Detail

ℹ

Current (07/02 9:50am) 60,435

Calls: 52,376 (87%)

Puts: 8,059 (13%)

Prior --

Calls: 33,023 (56%)

Puts: 26,119 (44%)

Current vs Prior +0.00%

Calls: +58.60% (Calls)

Puts: -69.15% (Puts)

Prior 7-Day Total 283,550

Calls: 210,324 (74%)

Puts: 73,226 (26%)

Prior 7-Day Average 56,710

Calls: 30,046 (74%)

Puts: 10,460 (26%)

Current vs Prior 7-Day Avg +6.57%

Calls: +74.32%

Puts: -22.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 9:50am) $10.83M

Calls: $7.66M (71%)

Puts: $3.17M (29%)

Prior --

Calls: $3.66M (45%)

Puts: $4.57M (55%)

Current vs Prior +0.00%

Calls: +109.13%

Puts: -30.57%

Prior 7-Day Total $38.95M

Calls: $23.64M (61%)

Puts: $15.31M (39%)

Prior 7-Day Average $7.79M

Calls: $3.38M (61%)

Puts: $2.19M (39%)

Current vs Prior 7-Day Avg +39.08%

Calls: +126.95%

Puts: +44.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 9:50am) 0.15

Prior 1.00

Current vs Prior -84.61%

Prior 7-Day Average 0.35

Current vs Prior 7-Day Avg -56.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 9:50am) 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 10,941,251

Calls: 5,682,860 (52%)

Puts: 5,258,391 (48%)

Prior 7-Day Average 2,188,250

Calls: 1,136,572 (52%)

Puts: 1,051,678 (48%)

Current vs Prior 7-Day Avg -2.48%

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 5.48% | 10.69%10.69% | 13.82%10.69% | 13.82%13.82% | 22.48%

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

Current vs Prior -50.35% | -17.10%-- | ---- | ---- | --

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

Current vs 7-Day Avg -52.22% | -20.20%-- | ---- | ---- | --

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

Current vs 7-Day Eod -50.35% | -17.10%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.58% | 7.83%

Calls: 2.13% | 8.25%

Puts: 31.03% | 7.41%

Prior 6.26% | 2.75%

Calls: 3.70% | 2.04%

Puts: 8.82% | 3.45%

Current vs Prior +164.86% | +184.73%

Prior 7-Day Avg 4.73% | 3.60%

Calls: 3.25% | 3.44%

Puts: 6.21% | 3.77%

Current vs 7-Day Avg +250.16% | +117.20%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($7.66M). Extreme bullish P/C ratio of 0.15 - heavy call buying (52,376 calls vs 8,059 puts). P/C ratio dropping 85% - 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
09:45	BULLISH	BULLISH	BULLISH
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 23 of results (avg 6.6%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 2	0.46	0.47	$0.47	2.1%	5.2K	0.57	4.8K
$18.50	Jul 10	1.26	1.29	$1.27	2.4%	1.6K	0.63	2.4K
$20.00	Jul 10	0.58	0.60	$0.59	3.4%	3.3K	0.38	3.4K
$17.00	Jul 10	2.31	2.40	$2.36	3.8%	127	0.84	2.1K
$19.00	Jul 17	1.25	1.31	$1.28	4.7%	774	0.55	3.5K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 17	0.34	0.36	$0.35	5.7%	220	0.20	2.0K
$19.50	Jul 10	1.04	1.12	$1.08	7.4%	126	0.54	1
$19.00	Jul 10	0.77	0.83	$0.80	7.5%	5	0.45	93
$19.50	Jul 17	1.31	1.42	$1.37	8.0%	298	0.51	73

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.58, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 2	0.12	0.14	$0.13	15.4%	4.1K	0.22	3.5K
$19.50	Jul 2	0.23	0.27	$0.25	16.0%	2.3K	0.38	1.7K
$22.00	Jul 17	0.32	0.38	$0.35	17.1%	129	0.21	3.9K
$20.50	Jul 10	0.41	0.46	$0.44	11.4%	5	0.31	5
$19.00	Jul 2	0.46	0.47	$0.47	2.1%	5.2K	0.57	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 17	0.22	0.26	$0.24	16.7%	18	0.15	672
$17.00	Jul 17	0.34	0.36	$0.35	5.7%	220	0.20	2.0K
$18.00	Jul 17	0.60	0.72	$0.66	18.2%	53	0.32	1.5K
$19.00	Jul 10	0.77	0.83	$0.80	7.5%	5	0.45	93
$18.50	Jul 17	0.77	0.92	$0.85	17.6%	92	0.38	44

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
$15.50	Jul 2	3.35	3.75	$3.55	11.3%	225	1.00	1.6K
$16.00	Jul 2	2.86	3.25	$3.06	12.7%	241	1.00	7.1K
$16.50	Jul 2	2.55	2.71	$2.63	6.1%	113	1.00	5.2K
$17.50	Jul 2	1.65	1.76	$1.71	6.4%	994	0.96	4.2K
$17.00	Jul 2	1.95	2.20	$2.08	12.0%	595	0.95	12.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 2	2.70	4.40	$3.55	47.9%	6	0.96	2
$21.00	Jul 2	1.82	3.20	$2.51	55.0%	2	0.92	--
$23.00	Jul 24	3.90	6.20	$5.05	45.5%	--	0.86	11
$22.00	Jul 17	3.00	4.30	$3.65	35.6%	--	0.79	13
$20.00	Jul 2	0.88	1.10	$0.99	22.2%	2	0.78	--

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 46.6K, top 7.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 2	0.77	0.85	$0.81	9.9%	7.1K	0.75	4.5K
$19.00	Jul 2	0.46	0.47	$0.47	2.1%	5.2K	0.57	4.8K
$18.00	Jul 2	1.18	1.25	$1.21	5.8%	4.1K	0.88	8.5K
$20.00	Jul 2	0.12	0.14	$0.13	15.4%	4.1K	0.22	3.5K
$20.00	Jul 10	0.58	0.60	$0.59	3.4%	3.3K	0.38	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 2	0.00	0.03	$0.02	150.0%	671	0.04	1.1K
$16.50	Jul 2	0.00	0.01	$0.01	100.0%	595	0.01	3.4K
$19.00	Jul 2	0.24	0.40	$0.32	50.0%	583	0.43	95
$18.00	Jul 2	0.04	0.10	$0.07	85.7%	336	0.13	129
$19.50	Jul 17	1.31	1.42	$1.37	8.0%	298	0.51	73

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 203.1%, max 485.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 2	Aug 7	483.1%	82.5%	485.6%	1	128
$21.50	Jul 2	Jul 24	260.3%	59.5%	337.9%	2	1
$22.00	Jul 2	Aug 7	290.7%	71.7%	305.7%	2	137
$15.50	Jul 2	Jul 31	334.2%	84.3%	296.7%	228	6.4K
$21.00	Jul 2	Aug 7	239.2%	73.5%	225.2%	574	668

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 2	Jul 17	290.7%	76.2%	281.8%	6	15
$16.50	Jul 2	Jul 31	245.4%	74.2%	230.6%	603	4.6K
$17.00	Jul 2	Aug 7	251.6%	85.3%	194.9%	177	4.6K
$20.00	Jul 2	Jul 24	201.9%	71.5%	182.3%	12	38
$18.00	Jul 2	Aug 7	207.4%	74.4%	178.9%	346	179

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 6.14, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Jul 17	$0.14	$0.86	$0.14	6.14	$22.14
$19.50	$20.00	Jul 2	$0.12	$0.38	$0.12	3.17	$19.62
$20.50	$21.00	Jul 10	$0.12	$0.38	$0.12	3.17	$20.62
$16.50	$17.00	Jul 31	$0.12	$0.38	$0.12	3.17	$16.62
$20.00	$20.50	Jul 17	$0.13	$0.37	$0.13	2.85	$20.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$18.00	$17.00	Aug 7	$0.19	$0.81	$0.19	4.26	$17.81
$17.50	$17.00	Jul 10	$0.10	$0.40	$0.10	4.00	$17.40
$17.00	$16.50	Jul 17	$0.11	$0.39	$0.11	3.55	$16.89
$16.00	$15.50	Jul 24	$0.12	$0.38	$0.12	3.17	$15.88
$18.00	$17.50	Jul 31	$0.12	$0.38	$0.12	3.17	$17.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 4.00, avg 1.09)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$18.50	Jul 2	$0.40	$0.40	$0.10	4.00	$18.40
$16.50	$17.00	Jul 10	$0.40	$0.40	$0.10	4.00	$16.90
$17.00	$17.50	Jul 2	$0.37	$0.37	$0.13	2.85	$17.37
$17.00	$17.50	Aug 7	$0.37	$0.37	$0.13	2.85	$17.37
$18.50	$19.00	Jul 2	$0.34	$0.34	$0.16	2.13	$18.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.50	$18.00	Aug 7	$0.38	$0.38	$0.12	3.17	$18.12
$23.00	$19.00	Jul 31	$2.93	$2.93	$1.07	2.74	$20.07
$20.50	$20.00	Jul 17	$0.34	$0.34	$0.16	2.13	$20.16
$20.00	$19.50	Jul 24	$0.33	$0.33	$0.17	1.94	$19.67
$20.00	$19.50	Jul 17	$0.31	$0.31	$0.19	1.63	$19.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.31, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Jul 2	Jul 10	$0.05	334.2%	93.1%
$16.50	Jul 2	Jul 10	$0.13	245.4%	82.4%
$22.00	Jul 2	Jul 10	$0.14	290.7%	79.3%
$17.50	Jul 2	Jul 10	$0.21	191.3%	81.4%
$21.00	Jul 2	Jul 10	$0.27	239.2%	82.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Jul 2	Jul 10	$0.06	334.2%	93.1%
$16.00	Jul 2	Jul 10	$0.09	289.5%	88.1%
$22.00	Jul 2	Jul 17	$0.10	290.7%	76.2%
$16.50	Jul 2	Jul 10	$0.12	245.4%	82.4%
$17.00	Jul 2	Jul 10	$0.19	251.6%	83.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 4.12% of stock, avg 15.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Jul 2	$0.47	$0.32	$0.79	$18.21	$19.79	4.12%
$19.50	Jul 2	$0.25	$0.58	$0.83	$18.67	$20.33	4.33%
$18.50	Jul 2	$0.81	$0.16	$0.97	$17.53	$19.47	5.06%
$20.00	Jul 2	$0.13	$0.99	$1.12	$18.88	$21.12	5.84%
$18.00	Jul 2	$1.21	$0.07	$1.28	$16.72	$19.28	6.68%
$17.50	Jul 2	$1.71	$0.02	$1.73	$15.77	$19.23	9.02%
$19.00	Jul 10	$0.97	$0.80	$1.77	$17.23	$20.77	9.23%
$19.50	Jul 10	$0.75	$1.08	$1.83	$17.67	$21.33	9.55%
$18.50	Jul 10	$1.27	$0.63	$1.90	$16.60	$20.40	9.91%
$18.00	Jul 10	$1.60	$0.46	$2.06	$15.94	$20.06	10.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.63% of stock, avg 8.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$18.00	Jul 2	$0.05	$0.07	$0.12	$17.88	$21.12
$20.50	$18.00	Jul 2	$0.08	$0.07	$0.15	$17.85	$20.65
$23.00	$18.00	Jul 2	$0.10	$0.07	$0.17	$17.83	$23.17
$20.00	$18.00	Jul 2	$0.13	$0.07	$0.20	$17.80	$20.20
$21.00	$18.50	Jul 2	$0.05	$0.16	$0.21	$18.29	$21.21
$20.50	$18.50	Jul 2	$0.08	$0.16	$0.24	$18.26	$20.74
$23.00	$18.50	Jul 2	$0.10	$0.16	$0.26	$18.24	$23.26
$20.00	$18.50	Jul 2	$0.13	$0.16	$0.29	$18.21	$20.29
$19.50	$18.00	Jul 2	$0.25	$0.07	$0.32	$17.68	$19.82
$21.00	$19.00	Jul 2	$0.05	$0.32	$0.37	$18.63	$21.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 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	20/20	Jul 24	$0.40	$0.10	4.00	$17.60	$19.90
18/18	20/20	Jul 31	$0.40	$0.10	4.00	$17.60	$20.40
18/18	19/20	Jul 10	$0.39	$0.11	3.55	$18.11	$19.39
18/18	20/21	Jul 17	$0.39	$0.11	3.55	$18.11	$20.89
16/17	18/18	Jul 17	$0.38	$0.12	3.17	$16.62	$17.88
16/17	19/20	Jul 17	$0.38	$0.12	3.17	$16.62	$19.38
17/18	18/19	Jul 17	$0.38	$0.12	3.17	$17.12	$18.88
17/18	20/20	Jul 31	$0.38	$0.12	3.17	$17.12	$19.88
18/18	19/20	Jul 10	$0.37	$0.13	2.85	$17.63	$19.37
18/18	20/21	Jul 17	$0.37	$0.13	2.85	$17.63	$20.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.50	$16.00	$16.50	Jul 2	$0.06	$0.44	7.33
$18.00	$18.50	$19.00	Jul 2	$0.06	$0.44	7.33
$19.00	$19.50	$20.00	Jul 10	$0.06	$0.44	7.33
$19.50	$20.00	$20.50	Jul 2	$0.07	$0.43	6.14
$18.50	$19.00	$19.50	Jul 10	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.00	$17.50	$18.00	Jul 2	$0.05	$0.45	9.00
$17.00	$17.50	$18.00	Jul 10	$0.05	$0.45	9.00
$16.00	$16.50	$17.00	Jul 17	$0.05	$0.45	9.00
$17.50	$18.00	$18.50	Jul 24	$0.05	$0.45	9.00
$18.50	$19.00	$19.50	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. 45 found (best net $-0.39, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$23.00	1:2	Jul 17	-$0.07	$0.93
$22.00	$23.00	1:2	Jul 2	-$0.17	$0.83
$22.00	$23.00	1:2	Jul 31	-$0.20	$0.80
$21.00	$22.00	1:2	Aug 7	-$0.39	$0.61
$21.00	$22.00	1:2	Jul 31	-$0.45	$0.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.50	1:2	Jul 17	-$0.39	$1.11
$17.00	$16.50	1:2	Jul 10	-$0.05	$0.45
$19.50	$19.00	1:2	Jul 2	-$0.06	$0.44
$16.50	$16.00	1:2	Jul 10	-$0.07	$0.43
$16.00	$15.50	1:2	Jul 17	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 6.68%, avg 2.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.50	Jul 31	$1.28	0.48	1.7%	6.68%	8.40%	6	359
$20.00	Jul 31	$1.28	0.44	4.3%	6.68%	11.01%	189	1.1K
$19.50	Jul 24	$0.97	0.48	1.7%	5.06%	6.78%	--	288
$19.50	Jul 17	$0.94	0.48	1.7%	4.90%	6.62%	308	268
$20.00	Aug 7	$0.93	0.45	4.3%	4.85%	9.18%	32	1.1K
$21.00	Jul 31	$0.86	0.37	9.6%	4.49%	14.03%	13	808
$20.00	Jul 17	$0.80	0.42	4.3%	4.17%	8.50%	2.3K	10.7K
$20.00	Jul 24	$0.80	0.42	4.3%	4.17%	8.50%	17	2.8K
$19.50	Aug 7	$0.80	0.48	1.7%	4.17%	5.89%	--	40
$20.50	Jul 31	$0.73	0.39	6.9%	3.81%	10.75%	7	2.7K

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 52,376

Total Puts 8,059

Put/Call Ratio 0.15

Net Difference 44,317

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 210,324

Total Puts 73,226

Average Put/Call Ratio 0.35

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