RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$17.36 -13.83%

(7/6 18:55) ◀

Tuesday, July 7, 2026 (9:35am)

▶ (7/7 09:40)

◀ 7/7 09:35 ▶

Option Volume

Detail

ℹ

Current (07/07 9:35am) 21,640

Calls: 9,917 (46%)

Puts: 11,723 (54%)

Prior (07/02) 17,392

Calls: 13,578 (78%)

Puts: 3,814 (22%)

Current vs Prior +24.43%

Calls: -26.96% (Calls)

Puts: +207.37% (Puts)

Prior 7-Day Total 496,451

Calls: 392,194 (79%)

Puts: 104,257 (21%)

Prior 7-Day Average 70,921

Calls: 56,027 (79%)

Puts: 14,893 (21%)

Current vs Prior 7-Day Avg -69.49%

Calls: -82.30%

Puts: -21.29%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07 9:35am) $2.40M

Calls: $925.0K (39%)

Puts: $1.47M (61%)

Prior (07/02) $4.39M

Calls: $1.54M (35%)

Puts: $2.86M (65%)

Current vs Prior -45.49%

Calls: -39.79%

Puts: -48.56%

Prior 7-Day Total $74.89M

Calls: $51.85M (69%)

Puts: $23.04M (31%)

Prior 7-Day Average $10.70M

Calls: $7.41M (69%)

Puts: $3.29M (31%)

Current vs Prior 7-Day Avg -77.61%

Calls: -87.51%

Puts: -55.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07 9:35am) 1.18

Prior (07/02) 0.28

Current vs Prior +320.84%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg +313.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07 9:35am) 2,163,100

Calls: 1,122,599 (52%)

Puts: 1,040,501 (48%)

Prior (07/02) 2,134,058

Calls: 1,116,272 (52%)

Puts: 1,017,786 (48%)

Current vs Prior +1.36%

Prior 7-Day Total 15,209,367

Calls: 7,915,404 (52%)

Puts: 7,293,963 (48%)

Prior 7-Day Average 2,172,766

Calls: 1,130,772 (52%)

Puts: 1,041,994 (48%)

Current vs Prior 7-Day Avg -0.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 8.12% | 11.92%11.92% | 21.49%

Prior 11.03% | 12.90%-- | --

Current vs Prior -26.37% | -7.56%-- | --

Prior 7-Day Avg 7.03% | 11.42%-- | --

Current vs 7-Day Avg +15.46% | +4.41%-- | --

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

Current vs 7-Day Eod -26.37% | -7.56%-- | --

Sentiment BULLISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.82% | 11.12%

Calls: 15.79% | 11.01%

Puts: 13.85% | 11.22%

Prior 6.26% | 2.75%

Calls: 3.70% | 2.04%

Puts: 8.82% | 3.45%

Current vs Prior +136.74% | +304.36%

Prior 7-Day Avg 4.73% | 3.60%

Calls: 3.25% | 3.44%

Puts: 6.21% | 3.77%

Current vs 7-Day Avg +212.99% | +208.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($1.47M). Slightly bearish P/C ratio of 1.18. P/C ratio rising 321% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 25 of results (avg 7.3%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 21	2.54	2.69	$2.62	5.7%	4	0.67	1.2K
$17.00	Aug 21	2.02	2.16	$2.09	6.7%	3	0.59	6.0K
$16.00	Jul 10	1.44	1.56	$1.50	8.0%	2	0.85	1.4K
$18.00	Aug 21	1.58	1.72	$1.65	8.5%	176	0.51	2.0K
$20.00	Aug 21	1.00	1.09	$1.05	8.6%	275	0.36	7.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	2.79	2.91	$2.85	4.2%	16	0.57	569
$19.00	Jul 10	1.72	1.80	$1.76	4.5%	2.0K	0.84	4.7K
$19.50	Jul 10	2.15	2.25	$2.20	4.5%	345	0.89	1.6K
$17.00	Jul 10	0.39	0.41	$0.40	5.0%	2.8K	0.38	2.2K
$18.00	Jul 17	1.25	1.32	$1.29	5.4%	128	0.58	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.56, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	0.05	0.06	$0.06	16.7%	1.1K	0.08	7.8K
$20.00	Jul 17	0.20	0.24	$0.22	18.2%	129	0.18	14.1K
$20.00	Jul 24	0.36	0.41	$0.39	12.8%	39	0.23	3.2K
$17.50	Jul 10	0.50	0.55	$0.53	9.4%	142	0.48	1.4K
$18.00	Jul 17	0.62	0.70	$0.66	12.1%	2.7K	0.42	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 10	0.11	0.13	$0.12	16.7%	283	0.15	1.3K
$16.50	Jul 10	0.21	0.24	$0.22	13.6%	374	0.25	995
$16.00	Jul 17	0.33	0.38	$0.36	13.9%	42	0.25	2.8K
$17.00	Jul 10	0.39	0.41	$0.40	5.0%	2.8K	0.38	2.2K
$17.50	Jul 10	0.60	0.69	$0.65	13.8%	660	0.52	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.71, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 10	3.25	4.70	$3.98	36.4%	50	0.99	162
$14.50	Jul 10	2.75	4.00	$3.38	37.0%	--	0.97	129
$15.00	Jul 10	2.23	3.30	$2.76	38.8%	17	0.95	2.1K
$14.00	Jul 17	3.20	3.70	$3.45	14.5%	6	0.94	2.0K
$14.50	Jul 17	2.85	3.70	$3.28	25.9%	--	0.92	502

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 10	3.00	3.25	$3.13	8.0%	12	0.94	118
$20.00	Jul 10	2.58	2.80	$2.69	8.2%	344	0.92	545
$19.50	Jul 10	2.15	2.25	$2.20	4.5%	345	0.89	1.6K
$19.00	Jul 10	1.72	1.80	$1.76	4.5%	2.0K	0.84	4.7K
$20.50	Jul 17	3.15	3.45	$3.30	9.1%	6	0.84	135

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 17.2K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	0.62	0.70	$0.66	12.1%	2.7K	0.42	10.9K
$20.00	Jul 10	0.05	0.06	$0.06	16.7%	1.1K	0.08	7.8K
$18.00	Jul 10	0.31	0.38	$0.35	20.0%	475	0.35	2.8K
$20.00	Aug 21	1.00	1.09	$1.05	8.6%	275	0.36	7.0K
$18.00	Aug 21	1.58	1.72	$1.65	8.5%	176	0.51	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 10	0.39	0.41	$0.40	5.0%	2.8K	0.38	2.2K
$19.00	Jul 10	1.72	1.80	$1.76	4.5%	2.0K	0.84	4.7K
$18.00	Jul 10	0.92	0.98	$0.95	6.3%	919	0.65	7.7K
$17.50	Jul 10	0.60	0.69	$0.65	13.8%	660	0.52	2.2K
$18.50	Jul 10	1.27	1.36	$1.32	6.8%	453	0.75	1.6K

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 19.0%, max 36.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 10	Aug 21	107.9%	79.0%	36.6%	50	355
$15.50	Jul 10	Aug 7	92.4%	68.7%	34.5%	6	503
$15.00	Jul 10	Aug 21	97.2%	77.2%	25.8%	26	2.7K
$20.00	Jul 10	Aug 21	101.0%	80.4%	25.7%	1.4K	14.8K
$19.00	Jul 10	Aug 21	92.1%	78.1%	18.0%	172	4.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 10	Aug 21	107.9%	79.0%	36.6%	86	1.5K
$15.50	Jul 10	Aug 7	92.4%	68.8%	34.4%	26	1.2K
$14.50	Jul 10	Aug 7	103.6%	80.6%	28.7%	14	511
$15.00	Jul 10	Aug 21	97.2%	77.2%	25.8%	75	6.6K
$20.00	Jul 10	Aug 21	100.9%	80.4%	25.4%	357	1.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 4.00, avg 1.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.50	$20.00	Jul 17	$0.10	$0.40	$0.10	4.00	$19.60
$20.00	$20.50	Jul 31	$0.11	$0.39	$0.11	3.55	$20.11
$19.00	$19.50	Jul 31	$0.12	$0.38	$0.12	3.17	$19.12
$19.00	$20.00	Aug 21	$0.24	$0.76	$0.24	3.17	$19.24
$18.00	$18.50	Jul 10	$0.13	$0.37	$0.13	2.85	$18.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.50	$16.00	Jul 10	$0.10	$0.40	$0.10	4.00	$16.40
$15.00	$14.50	Aug 7	$0.10	$0.40	$0.10	4.00	$14.90
$16.00	$15.50	Jul 24	$0.11	$0.39	$0.11	3.55	$15.89
$17.00	$16.00	Aug 14	$0.24	$0.76	$0.24	3.17	$16.76
$16.00	$15.50	Jul 17	$0.13	$0.37	$0.13	2.85	$15.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 5.25, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$14.00	$15.00	Aug 21	$0.84	$0.84	$0.16	5.25	$14.84
$15.50	$16.00	Aug 7	$0.38	$0.38	$0.12	3.17	$15.88
$18.00	$18.50	Aug 7	$0.38	$0.38	$0.12	3.17	$18.38
$15.00	$16.00	Aug 21	$0.76	$0.76	$0.24	3.17	$15.76
$16.00	$16.50	Jul 31	$0.36	$0.36	$0.14	2.57	$16.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.00	$18.50	Jul 24	$0.39	$0.39	$0.11	3.55	$18.61
$19.00	$18.50	Jul 31	$0.38	$0.38	$0.12	3.17	$18.62
$17.50	$17.00	Aug 7	$0.38	$0.38	$0.12	3.17	$17.12
$18.50	$18.00	Jul 10	$0.37	$0.37	$0.13	2.85	$18.13
$19.50	$19.00	Jul 17	$0.35	$0.35	$0.15	2.33	$19.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.23, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 10	Jul 17	$0.16	101.0%	84.5%
$20.50	Jul 10	Jul 17	$0.17	103.9%	91.5%
$15.50	Jul 10	Jul 17	$0.23	92.4%	77.6%
$19.50	Jul 10	Jul 17	$0.23	97.5%	86.4%
$16.00	Jul 10	Jul 17	$0.24	88.3%	78.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 10	Jul 17	$0.05	100.9%	84.3%
$14.00	Jul 10	Jul 17	$0.06	107.9%	87.0%
$14.50	Jul 10	Jul 17	$0.08	103.6%	81.6%
$15.00	Jul 10	Jul 17	$0.11	97.2%	79.0%
$15.50	Jul 10	Jul 17	$0.16	92.4%	77.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 6.68% of stock, avg 17.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Jul 10	$0.76	$0.40	$1.16	$15.84	$18.16	6.68%
$17.50	Jul 10	$0.53	$0.65	$1.18	$16.32	$18.68	6.80%
$18.00	Jul 10	$0.35	$0.95	$1.30	$16.70	$19.30	7.49%
$16.50	Jul 10	$1.09	$0.22	$1.31	$15.19	$17.81	7.55%
$18.50	Jul 10	$0.22	$1.32	$1.54	$16.96	$20.04	8.87%
$16.00	Jul 10	$1.50	$0.12	$1.62	$14.38	$17.62	9.33%
$17.00	Jul 17	$1.09	$0.72	$1.81	$15.19	$18.81	10.43%
$17.50	Jul 17	$0.84	$0.98	$1.82	$15.68	$19.32	10.48%
$19.00	Jul 10	$0.13	$1.76	$1.89	$17.11	$20.89	10.89%
$16.50	Jul 17	$1.39	$0.50	$1.89	$14.61	$18.39	10.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.75% of stock, avg 9.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$15.00	Jul 10	$0.09	$0.04	$0.13	$14.87	$19.63
$19.50	$15.50	Jul 10	$0.09	$0.07	$0.16	$15.34	$19.66
$19.00	$15.00	Jul 10	$0.13	$0.04	$0.17	$14.83	$19.17
$19.00	$15.50	Jul 10	$0.13	$0.07	$0.20	$15.30	$19.20
$19.50	$16.00	Jul 10	$0.09	$0.12	$0.21	$15.79	$19.71
$19.00	$16.00	Jul 10	$0.13	$0.12	$0.25	$15.75	$19.25
$18.50	$15.00	Jul 10	$0.22	$0.04	$0.26	$14.74	$18.76
$18.50	$15.50	Jul 10	$0.22	$0.07	$0.29	$15.21	$18.79
$19.50	$16.50	Jul 10	$0.09	$0.22	$0.31	$16.19	$19.81
$18.50	$16.00	Jul 10	$0.22	$0.12	$0.34	$15.66	$18.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 5.25, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
16/17	18/19	Aug 21	$0.84	$0.16	5.25	$16.16	$18.84
18/19	20/20	Aug 14	$0.83	$0.17	4.88	$18.17	$20.33
17/18	19/20	Aug 21	$0.81	$0.19	4.26	$17.19	$19.81
16/17	18/18	Jul 17	$0.40	$0.10	4.00	$16.60	$17.90
16/17	18/18	Jul 31	$0.40	$0.10	4.00	$16.60	$18.40
17/18	18/18	Jul 31	$0.40	$0.10	4.00	$17.10	$18.40
14/15	16/17	Aug 21	$0.80	$0.20	4.00	$14.20	$16.80
15/16	17/18	Aug 21	$0.79	$0.21	3.76	$15.21	$17.79
16/16	17/18	Jul 17	$0.39	$0.11	3.55	$16.11	$17.39
18/18	19/20	Jul 24	$0.39	$0.11	3.55	$17.61	$19.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$15.00	$16.00	Aug 21	$0.08	$0.92	11.50
$17.00	$18.00	$19.00	Aug 21	$0.08	$0.92	11.50
$16.00	$17.00	$18.00	Aug 21	$0.09	$0.91	10.11
$17.50	$18.00	$18.50	Jul 10	$0.05	$0.45	9.00
$16.00	$16.50	$17.00	Jul 17	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.00	$18.00	$19.00	Aug 21	$0.07	$0.93	13.29
$14.00	$15.00	$16.00	Aug 21	$0.08	$0.92	11.50
$16.00	$17.00	$18.00	Aug 21	$0.09	$0.91	10.11
$15.50	$16.00	$16.50	Jul 10	$0.05	$0.45	9.00
$17.00	$17.50	$18.00	Jul 10	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.27, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$18.50	1:2	Jul 10	-$0.09	$0.41
$19.50	$20.00	1:2	Jul 17	-$0.12	$0.38
$17.50	$18.00	1:2	Jul 10	-$0.17	$0.33
$20.00	$20.50	1:2	Jul 17	-$0.20	$0.30
$20.00	$20.50	1:2	Jul 24	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Aug 21	-$0.27	$0.73
$16.00	$15.00	1:2	Aug 21	-$0.46	$0.54
$15.00	$14.50	1:2	Jul 17	-$0.05	$0.45
$15.50	$15.00	1:2	Jul 17	-$0.07	$0.43
$15.00	$14.50	1:2	Jul 24	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 9.10%, avg 3.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Aug 21	$1.58	0.51	3.7%	9.10%	12.79%	176	2.0K
$17.50	Jul 31	$1.30	0.55	0.8%	7.49%	8.29%	6	458
$18.00	Aug 7	$1.30	0.53	3.7%	7.49%	11.18%	2	204
$18.00	Aug 14	$1.27	0.51	3.7%	7.32%	11.00%	17	9
$17.50	Aug 7	$1.25	0.57	0.8%	7.20%	8.01%	--	84
$19.00	Aug 21	$1.22	0.43	9.4%	7.03%	16.47%	15	932
$18.00	Jul 31	$1.08	0.49	3.7%	6.22%	9.91%	17	5.6K
$18.50	Aug 14	$1.03	0.47	6.6%	5.93%	12.50%	--	18
$20.00	Aug 21	$1.00	0.36	15.2%	5.76%	20.97%	275	7.0K
$17.50	Jul 24	$0.93	0.51	0.8%	5.36%	6.16%	62	631

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 9,917

Total Puts 11,723

Put/Call Ratio 1.18

Net Difference -1,806

Prior's Put/Call Breakdown

Total Calls 13,578

Total Puts 3,814

Put/Call Ratio 0.28

Net Difference 9,764

Prior 7-Day Put/Call Summary

Total Calls 392,194

Total Puts 104,257

Average Put/Call Ratio 0.29

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