RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$19.22 +11.85%

(7/2 09:50) ◀

Thursday, July 2, 2026 (9:55am)

▶ (7/2 10:00)

◀ 7/2 09:55 ▶

Option Volume

Detail

ℹ

Current (07/02 9:55am) 77,403

Calls: 66,829 (86%)

Puts: 10,574 (14%)

Prior --

Calls: 33,023 (56%)

Puts: 26,119 (44%)

Current vs Prior +0.00%

Calls: +102.37% (Calls)

Puts: -59.52% (Puts)

Prior 7-Day Total 343,985

Calls: 262,700 (76%)

Puts: 81,285 (24%)

Prior 7-Day Average 57,330

Calls: 37,528 (76%)

Puts: 11,612 (24%)

Current vs Prior 7-Day Avg +35.01%

Calls: +78.07%

Puts: -8.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 9:55am) $13.43M

Calls: $10.02M (75%)

Puts: $3.41M (25%)

Prior --

Calls: $3.66M (45%)

Puts: $4.57M (55%)

Current vs Prior +0.00%

Calls: +173.31%

Puts: -25.30%

Prior 7-Day Total $49.79M

Calls: $31.30M (63%)

Puts: $18.48M (37%)

Prior 7-Day Average $8.30M

Calls: $4.47M (63%)

Puts: $2.64M (37%)

Current vs Prior 7-Day Avg +61.82%

Calls: +123.97%

Puts: +29.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 9:55am) 0.16

Prior 1.00

Current vs Prior -84.18%

Prior 7-Day Average 0.32

Current vs Prior 7-Day Avg -50.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 9:55am) 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 13,075,309

Calls: 6,799,132 (52%)

Puts: 6,276,177 (48%)

Prior 7-Day Average 2,179,218

Calls: 1,133,188 (52%)

Puts: 1,046,029 (48%)

Current vs Prior 7-Day Avg -2.07%

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 5.41% | 10.98%10.98% | 13.89%10.98% | 13.89%13.89% | 22.94%

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

Current vs Prior -50.95% | -14.89%-- | ---- | ---- | --

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

Current vs 7-Day Avg -52.80% | -18.07%-- | ---- | ---- | --

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

Current vs 7-Day Eod -50.95% | -14.89%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.39% | 11.38%

Calls: 15.69% | 11.54%

Puts: 15.09% | 11.21%

Prior 6.26% | 2.75%

Calls: 3.70% | 2.04%

Puts: 8.82% | 3.45%

Current vs Prior +145.85% | +313.82%

Prior 7-Day Avg 4.73% | 3.60%

Calls: 3.25% | 3.44%

Puts: 6.21% | 3.77%

Current vs 7-Day Avg +225.03% | +215.67%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($10.02M). Dollar volume significantly above 7-day average (62% higher). Extreme bullish P/C ratio of 0.16 - heavy call buying (66,829 calls vs 10,574 puts). P/C ratio dropping 84% - 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
09:50	BULLISH	BULLISH	BULLISH
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 20 of results (avg 7.9%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 2	2.20	2.35	$2.28	6.6%	660	0.94	12.0K
$19.00	Jul 17	1.29	1.38	$1.34	6.7%	931	0.56	3.5K
$16.00	Jul 17	3.35	3.60	$3.48	7.2%	411	0.88	11.3K
$18.50	Jul 10	1.29	1.39	$1.34	7.5%	1.9K	0.65	2.4K
$18.50	Jul 17	1.54	1.66	$1.60	7.5%	424	0.63	388

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 17	0.33	0.35	$0.34	5.9%	235	0.19	2.0K
$19.00	Jul 10	0.81	0.86	$0.84	6.0%	1.0K	0.43	93
$19.00	Jul 17	1.05	1.12	$1.09	6.4%	56	0.44	717
$20.50	Jul 17	1.90	2.03	$1.97	6.6%	1	0.62	2
$20.00	Jul 17	1.57	1.70	$1.64	7.9%	5	0.56	185

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.60, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 10	0.19	0.23	$0.21	19.0%	35	0.17	191
$19.50	Jul 2	0.25	0.30	$0.28	17.9%	3.5K	0.42	1.7K
$21.00	Jul 10	0.35	0.40	$0.38	13.2%	421	0.27	666
$19.00	Jul 2	0.47	0.55	$0.51	15.7%	6.1K	0.60	4.8K
$21.00	Jul 17	0.55	0.63	$0.59	13.6%	215	0.32	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 10	0.25	0.30	$0.28	17.9%	18	0.20	684
$17.00	Jul 17	0.33	0.35	$0.34	5.9%	235	0.19	2.0K
$17.50	Jul 17	0.43	0.52	$0.48	18.8%	17	0.25	1.2K
$19.50	Jul 2	0.49	0.57	$0.53	15.1%	167	0.58	--
$18.50	Jul 10	0.55	0.66	$0.61	18.0%	57	0.35	25

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 2	3.55	4.00	$3.78	11.9%	232	1.00	1.6K
$16.00	Jul 2	3.20	3.50	$3.35	9.0%	305	1.00	7.1K
$16.50	Jul 2	2.60	2.97	$2.79	13.3%	205	1.00	5.2K
$17.00	Jul 2	2.20	2.35	$2.28	6.6%	660	0.94	12.0K
$17.50	Jul 2	1.70	1.85	$1.78	8.4%	1.1K	0.94	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 2	2.44	4.40	$3.42	57.3%	6	0.96	2
$21.00	Jul 2	1.56	3.20	$2.38	68.9%	2	0.92	--
$23.00	Jul 24	3.50	6.00	$4.75	52.6%	--	0.82	11
$22.00	Jul 17	2.85	4.30	$3.58	40.5%	--	0.77	13
$20.00	Jul 2	0.84	1.00	$0.92	17.4%	5	0.75	--

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 59.1K, top 7.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 2	0.80	0.93	$0.87	14.9%	7.5K	0.79	4.5K
$20.00	Jul 2	0.13	0.16	$0.15	20.0%	6.5K	0.25	3.5K
$19.00	Jul 2	0.47	0.55	$0.51	15.7%	6.1K	0.60	4.8K
$18.00	Jul 2	1.22	1.35	$1.29	10.1%	4.6K	0.89	8.5K
$20.00	Jul 10	0.60	0.66	$0.63	9.5%	3.8K	0.40	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 10	0.81	0.86	$0.84	6.0%	1.0K	0.43	93
$19.00	Jul 2	0.25	0.39	$0.32	43.8%	703	0.40	95
$16.50	Jul 2	0.00	0.01	$0.01	100.0%	696	0.01	3.4K
$17.50	Jul 2	0.00	0.04	$0.02	200.0%	671	0.04	1.1K
$18.00	Jul 2	0.04	0.07	$0.06	50.0%	408	0.11	129

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 190.6%, max 473.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Jul 2	Aug 7	475.5%	82.9%	473.9%	6	128
$21.50	Jul 2	Jul 24	243.9%	57.9%	321.1%	3	1
$15.50	Jul 2	Jul 31	343.5%	90.2%	280.9%	236	6.4K
$22.00	Jul 2	Aug 7	283.6%	92.0%	208.3%	19	137
$20.50	Jul 2	Aug 7	214.3%	74.1%	189.4%	551	212

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 2	Jul 17	283.6%	79.8%	255.3%	6	15
$16.50	Jul 2	Jul 31	254.4%	81.3%	213.0%	705	4.6K
$17.00	Jul 2	Aug 7	249.9%	84.8%	194.5%	178	4.6K
$17.50	Jul 2	Aug 7	212.1%	75.6%	180.6%	672	1.1K
$15.50	Jul 2	Aug 7	343.5%	123.2%	178.8%	17	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 8.09, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Jul 10	$0.11	$0.89	$0.11	8.09	$22.11
$22.00	$23.00	Jul 17	$0.14	$0.86	$0.14	6.14	$22.14
$22.00	$23.00	Jul 31	$0.14	$0.86	$0.14	6.14	$22.14
$21.50	$22.00	Jul 10	$0.11	$0.39	$0.11	3.55	$21.61
$19.50	$20.00	Jul 2	$0.13	$0.37	$0.13	2.85	$19.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$18.00	$17.50	Jul 31	$0.12	$0.38	$0.12	3.17	$17.88
$16.50	$16.00	Jul 24	$0.13	$0.37	$0.13	2.85	$16.37
$17.50	$17.00	Jul 17	$0.14	$0.36	$0.14	2.57	$17.36
$18.00	$17.50	Jul 10	$0.16	$0.34	$0.16	2.13	$17.84
$18.00	$17.50	Jul 17	$0.16	$0.34	$0.16	2.12	$17.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 6.14, avg 1.20)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$17.50	Aug 7	$0.40	$0.40	$0.10	4.00	$17.40
$18.50	$19.00	Jul 24	$0.37	$0.37	$0.13	2.85	$18.87
$18.50	$19.00	Jul 2	$0.36	$0.36	$0.14	2.57	$18.86
$17.50	$18.00	Jul 10	$0.36	$0.36	$0.14	2.57	$17.86
$17.00	$17.50	Jul 31	$0.36	$0.36	$0.14	2.57	$17.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$19.00	Jul 31	$0.86	$0.86	$0.14	6.14	$19.14
$20.00	$19.50	Jul 2	$0.39	$0.39	$0.11	3.55	$19.61
$23.00	$20.00	Jul 31	$2.28	$2.28	$0.72	3.17	$20.72
$19.00	$18.50	Jul 31	$0.35	$0.35	$0.15	2.33	$18.65
$20.50	$20.00	Jul 17	$0.33	$0.33	$0.17	1.94	$20.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.32, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Jul 2	Jul 10	$0.13	254.4%	85.3%
$17.00	Jul 2	Jul 10	$0.13	249.9%	83.4%
$17.50	Jul 2	Jul 10	$0.18	212.1%	80.3%
$22.00	Jul 2	Jul 10	$0.18	283.6%	86.7%
$21.50	Jul 2	Jul 10	$0.29	243.9%	89.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Jul 2	Jul 10	$0.06	343.5%	93.3%
$16.00	Jul 2	Jul 10	$0.07	298.6%	92.4%
$16.50	Jul 2	Jul 10	$0.12	254.4%	85.3%
$22.00	Jul 2	Jul 17	$0.16	283.6%	79.8%
$17.00	Jul 2	Jul 10	$0.18	249.9%	83.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 4.21% of stock, avg 16.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Jul 2	$0.28	$0.53	$0.81	$18.69	$20.31	4.21%
$19.00	Jul 2	$0.51	$0.32	$0.83	$18.17	$19.83	4.32%
$18.50	Jul 2	$0.87	$0.12	$0.99	$17.51	$19.49	5.15%
$20.00	Jul 2	$0.15	$0.92	$1.07	$18.93	$21.07	5.57%
$18.00	Jul 2	$1.29	$0.06	$1.35	$16.65	$19.35	7.02%
$17.50	Jul 2	$1.78	$0.02	$1.80	$15.70	$19.30	9.37%
$19.00	Jul 10	$1.04	$0.84	$1.88	$17.12	$20.88	9.78%
$19.50	Jul 10	$0.81	$1.07	$1.88	$17.62	$21.38	9.78%
$18.50	Jul 10	$1.34	$0.61	$1.95	$16.55	$20.45	10.15%
$18.00	Jul 10	$1.60	$0.44	$2.04	$15.96	$20.04	10.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.52% of stock, avg 8.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.00	$18.00	Jul 2	$0.04	$0.06	$0.10	$17.90	$21.10
$20.50	$18.00	Jul 2	$0.08	$0.06	$0.14	$17.86	$20.64
$23.00	$18.00	Jul 2	$0.10	$0.06	$0.16	$17.84	$23.16
$21.00	$18.50	Jul 2	$0.04	$0.12	$0.16	$18.34	$21.16
$20.50	$18.50	Jul 2	$0.08	$0.12	$0.20	$18.30	$20.70
$20.00	$18.00	Jul 2	$0.15	$0.06	$0.21	$17.79	$20.21
$23.00	$18.50	Jul 2	$0.10	$0.12	$0.22	$18.28	$23.22
$20.00	$18.50	Jul 2	$0.15	$0.12	$0.27	$18.23	$20.27
$19.50	$18.00	Jul 2	$0.28	$0.06	$0.34	$17.66	$19.84
$21.00	$19.00	Jul 2	$0.04	$0.32	$0.36	$18.64	$21.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 4.00, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/18	19/20	Jul 10	$0.40	$0.10	4.00	$18.10	$19.40
17/18	18/19	Jul 17	$0.40	$0.10	4.00	$17.10	$18.90
18/18	19/20	Jul 10	$0.39	$0.11	3.55	$17.61	$19.39
18/18	19/20	Jul 17	$0.39	$0.11	3.55	$17.61	$19.39
18/18	20/20	Jul 17	$0.39	$0.11	3.55	$18.11	$19.89
16/17	18/18	Jul 31	$0.39	$0.11	3.55	$16.61	$17.89
17/18	20/20	Jul 31	$0.39	$0.11	3.55	$17.11	$20.39
18/19	20/20	Jul 10	$0.38	$0.12	3.17	$18.62	$20.38
19/20	20/20	Jul 10	$0.38	$0.12	3.17	$19.12	$20.38
18/18	20/20	Jul 24	$0.38	$0.12	3.17	$18.12	$19.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$20.50	$21.00	Jul 10	$0.05	$0.45	9.00
$20.00	$20.50	$21.00	Jul 17	$0.05	$0.45	9.00
$18.00	$18.50	$19.00	Jul 2	$0.06	$0.44	7.33
$19.50	$20.00	$20.50	Jul 2	$0.06	$0.44	7.33
$16.50	$17.00	$17.50	Jul 10	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$18.50	$19.00	Jul 10	$0.06	$0.44	7.33
$19.00	$19.50	$20.00	Jul 17	$0.07	$0.43	6.14
$17.50	$18.00	$18.50	Jul 31	$0.07	$0.43	6.14
$17.00	$17.50	$18.00	Jul 10	$0.08	$0.42	5.25
$15.50	$16.00	$16.50	Jul 24	$0.08	$0.42	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.37, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$23.00	1:2	Jul 17	-$0.11	$0.89
$22.00	$23.00	1:2	Jul 2	-$0.17	$0.83
$22.00	$23.00	1:2	Aug 7	-$0.29	$0.71
$21.00	$22.00	1:2	Jul 31	-$0.53	$0.47
$19.00	$19.50	1:2	Jul 2	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$20.00	1:2	Jul 31	-$0.37	$2.63
$22.00	$20.50	1:2	Jul 17	-$0.36	$1.14
$16.00	$15.50	1:2	Jul 10	-$0.06	$0.44
$17.00	$16.50	1:2	Jul 10	-$0.06	$0.44
$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. 34 found (best yield 8.48%, avg 3.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.50	Aug 7	$1.63	0.51	1.5%	8.48%	9.94%	2	40
$19.50	Jul 31	$1.62	0.51	1.5%	8.43%	9.89%	25	359
$20.00	Jul 31	$1.32	0.46	4.1%	6.87%	10.93%	201	1.1K
$20.00	Aug 7	$1.30	0.46	4.1%	6.76%	10.82%	96	1.1K
$19.50	Jul 24	$1.24	0.51	1.5%	6.45%	7.91%	2	288
$19.50	Jul 17	$1.05	0.50	1.5%	5.46%	6.92%	352	268
$20.50	Jul 31	$1.00	0.42	6.7%	5.20%	11.86%	10	2.7K
$20.00	Jul 24	$0.97	0.45	4.1%	5.05%	9.11%	21	2.8K
$21.00	Jul 31	$0.96	0.40	9.3%	4.99%	14.26%	15	808
$20.00	Jul 17	$0.85	0.43	4.1%	4.42%	8.48%	2.6K	10.7K

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 66,829

Total Puts 10,574

Put/Call Ratio 0.16

Net Difference 56,255

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 262,700

Total Puts 81,285

Average Put/Call Ratio 0.32

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