Tour v295
RIVN
RIVIAN AUTOMOTIVE IN A
$17.49 -13.18%
(7/7 09:35) ◀
|
Tuesday, July 7, 2026 (9:40am)
January 2026
|
▶ (7/7 09:45)
◀ 7/7 09:40 ▶

Option Volume

Detail
ℹ
Current (07/07 9:40am) 35,486
Calls: 18,164 (51%)
Puts: 17,322 (49%)
Prior (07/02) 27,967
Calls: 23,193 (83%)
Puts: 4,774 (17%)
Current vs Prior +26.89%
Calls: -21.68% (Calls)
Puts: +262.84% (Puts)
Prior 7-Day Total 311,399
Calls: 224,774 (72%)
Puts: 86,625 (28%)
Prior 7-Day Average 77,849
Calls: 32,110 (72%)
Puts: 12,375 (28%)
Current vs Prior 7-Day Avg -54.42%
Calls: -43.43%
Puts: +39.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 9:40am) $3.85M
Calls: $1.74M (45%)
Puts: $2.12M (55%)
Prior (07/02) $5.74M
Calls: $2.84M (50%)
Puts: $2.90M (50%)
Current vs Prior -32.90%
Calls: -38.91%
Puts: -27.00%
Prior 7-Day Total $39.60M
Calls: $27.59M (70%)
Puts: $12.01M (30%)
Prior 7-Day Average $9.90M
Calls: $3.94M (70%)
Puts: $1.72M (30%)
Current vs Prior 7-Day Avg -61.08%
Calls: -55.92%
Puts: +23.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07 9:40am) 0.95
Prior (07/02) 0.21
Current vs Prior +363.30%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +52.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07 9:40am) 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 8,836,235
Calls: 4,572,915 (52%)
Puts: 4,263,320 (48%)
Prior 7-Day Average 2,209,058
Calls: 1,143,228 (52%)
Puts: 1,065,830 (48%)
Current vs Prior 7-Day Avg -2.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 8.29% | 11.89%11.89% | 21.56%
Prior 5.36% | 11.23%-- | --
Current vs Prior +54.73% | +5.89%-- | --
Prior 7-Day Avg 9.43% | 12.68%-- | --
Current vs 7-Day Avg -12.07% | -6.19%-- | --
Prior 7-Day Eod 5.36% | 11.23%-- | --
Current vs 7-Day Eod +54.73% | +5.89%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.21% | 9.29%
Calls: 9.41% | 12.07%
Puts: 5.00% | 6.52%
Prior 18.74% | 9.59%
Calls: 11.29% | 10.17%
Puts: 26.19% | 9.00%
Current vs Prior -61.53% | -3.13%
Prior 7-Day Avg 9.40% | 5.60%
Calls: 5.93% | 5.68%
Puts: 12.87% | 5.51%
Current vs 7-Day Avg -23.33% | +65.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 363% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 22 of results (avg 6.6%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 212.702.76$2.732.2%210.681.2K
$17.00Aug 212.102.21$2.165.1%50.596.0K
$20.50Jul 170.160.17$0.175.9%510.141.2K
$19.00Aug 211.301.38$1.346.0%220.43932
$18.00Aug 211.661.77$1.726.4%1880.512.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 212.732.83$2.783.6%190.56569
$17.00Aug 211.571.64$1.614.3%1350.41793
$17.50Jul 100.580.61$0.605.0%1.0K0.502.2K
$18.00Aug 212.102.21$2.165.1%180.49812
$17.00Jul 100.350.37$0.365.6%4.0K0.362.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.56, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 100.060.07$0.0714.3%1.6K0.097.8K
$20.50Jul 170.160.17$0.175.9%510.141.2K
$20.00Jul 170.210.24$0.2213.6%1790.1814.1K
$18.00Jul 100.340.41$0.3818.4%8820.382.8K
$19.00Jul 170.370.41$0.3910.3%280.293.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 100.100.12$0.1118.2%4820.141.3K
$16.50Jul 100.190.21$0.2010.0%6580.23995
$16.00Jul 170.300.36$0.3318.2%680.232.8K
$17.00Jul 100.350.37$0.365.6%4.0K0.362.2K
$16.50Jul 170.450.50$0.4810.4%2350.31656

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 103.154.70$3.9339.4%501.00162
$14.50Jul 102.654.00$3.3340.5%--1.00129
$15.00Jul 102.182.74$2.4622.8%170.942.1K
$14.00Jul 173.203.70$3.4514.5%90.942.0K
$15.50Jul 101.702.69$2.1945.2%60.93473
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.50Jul 102.993.40$3.2012.8%130.95118
$20.00Jul 102.532.74$2.648.0%4120.91545
$19.50Jul 102.052.25$2.159.3%4690.881.6K
$20.50Jul 173.103.50$3.3012.1%210.85135
$19.00Jul 101.611.74$1.687.7%2.3K0.814.7K

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 28.6K, top 4.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 100.810.89$0.859.4%3.4K0.642.1K
$18.00Jul 170.640.74$0.6914.5%3.3K0.4410.9K
$20.00Jul 100.060.07$0.0714.3%1.6K0.097.8K
$18.00Jul 100.340.41$0.3818.4%8820.382.8K
$17.50Jul 100.520.60$0.5614.3%5260.501.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 100.350.37$0.365.6%4.0K0.362.2K
$19.00Jul 101.611.74$1.687.7%2.3K0.814.7K
$18.00Jul 100.840.93$0.8910.1%1.4K0.627.7K
$17.50Jul 100.580.61$0.605.0%1.0K0.502.2K
$16.50Jul 100.190.21$0.2010.0%6580.23995

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 19.9%, max 45.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Jul 10Aug 21116.8%80.1%45.9%51355
$14.50Jul 10Jul 31106.1%75.6%40.3%6166
$20.00Jul 10Aug 21102.3%79.0%29.6%2.0K14.8K
$15.00Jul 10Aug 2199.6%77.4%28.6%262.7K
$15.50Jul 10Aug 789.0%70.7%25.9%6503
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Jul 10Aug 21116.8%80.1%45.9%1521.5K
$20.00Jul 10Aug 21102.3%79.0%29.6%4421.9K
$14.50Jul 10Aug 7106.1%82.2%29.0%24511
$15.00Jul 10Aug 2199.6%77.4%28.6%6856.6K
$18.50Jul 10Aug 793.9%73.2%28.4%4781.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 4.00, avg 1.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$19.00$19.50Jul 17$0.10$0.40$0.104.00$19.10
$17.50$18.00Aug 14$0.10$0.40$0.104.00$17.60
$19.00$19.50Jul 31$0.11$0.39$0.113.55$19.11
$18.50$19.00Jul 17$0.12$0.38$0.123.17$18.62
$18.00$18.50Jul 10$0.13$0.37$0.132.85$18.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.00$15.50Jul 17$0.10$0.40$0.104.00$15.90
$15.00$14.50Jul 24$0.11$0.39$0.113.55$14.89
$16.00$15.50Jul 31$0.12$0.38$0.123.17$15.88
$15.00$14.00Aug 21$0.25$0.75$0.253.00$14.75
$17.50$17.00Aug 7$0.13$0.37$0.132.85$17.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 4.00, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$14.00$15.00Aug 21$0.80$0.80$0.204.00$14.80
$16.50$17.00Aug 7$0.39$0.39$0.113.55$16.89
$15.00$15.50Jul 24$0.38$0.38$0.123.17$15.38
$16.00$16.50Jul 24$0.38$0.38$0.123.17$16.38
$15.50$16.00Aug 7$0.38$0.38$0.123.17$15.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$20.00$19.00Aug 21$0.75$0.75$0.253.00$19.25
$18.50$18.00Jul 10$0.37$0.37$0.132.85$18.13
$19.50$19.00Jul 24$0.37$0.37$0.132.85$19.13
$19.50$19.00Aug 7$0.37$0.37$0.132.85$19.13
$18.00$17.50Jul 24$0.35$0.35$0.152.33$17.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Jul 10Jul 17$0.0899.6%82.1%
$20.50Jul 10Jul 17$0.13101.4%83.1%
$20.00Jul 10Jul 17$0.15102.3%82.4%
$19.50Jul 10Jul 17$0.2094.6%80.1%
$15.50Jul 10Jul 17$0.2289.0%80.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Jul 10Jul 17$0.05116.8%88.9%
$14.50Jul 10Jul 17$0.08106.1%83.7%
$20.50Jul 10Jul 17$0.10101.4%83.1%
$15.00Jul 10Jul 17$0.1199.6%82.1%
$20.00Jul 10Jul 17$0.13102.3%82.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 6.63% of stock, avg 17.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$17.50Jul 10$0.56$0.60$1.16$16.34$18.666.63%
$17.00Jul 10$0.85$0.36$1.21$15.79$18.216.92%
$18.00Jul 10$0.38$0.89$1.27$16.73$19.277.26%
$16.50Jul 10$1.19$0.20$1.39$15.11$17.897.95%
$18.50Jul 10$0.25$1.26$1.51$16.99$20.018.63%
$16.00Jul 10$1.55$0.11$1.66$14.34$17.669.49%
$19.00Jul 10$0.16$1.68$1.84$17.16$20.8410.52%
$17.50Jul 17$0.92$0.92$1.84$15.66$19.3410.52%
$17.00Jul 17$1.16$0.70$1.86$15.14$18.8610.63%
$18.00Jul 17$0.69$1.21$1.90$16.10$19.9010.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.69% of stock, avg 9.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.00$15.50Jul 10$0.07$0.05$0.12$15.38$20.12
$19.50$15.50Jul 10$0.09$0.05$0.14$15.36$19.64
$20.00$16.00Jul 10$0.07$0.11$0.18$15.82$20.18
$19.50$16.00Jul 10$0.09$0.11$0.20$15.80$19.70
$19.00$15.50Jul 10$0.16$0.05$0.21$15.29$19.21
$19.00$16.00Jul 10$0.16$0.11$0.27$15.73$19.27
$20.00$16.50Jul 10$0.07$0.20$0.27$16.23$20.27
$19.50$16.50Jul 10$0.09$0.20$0.29$16.21$19.79
$18.50$15.50Jul 10$0.25$0.05$0.30$15.20$18.80
$18.50$16.00Jul 10$0.25$0.11$0.36$15.64$18.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 7.33, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
16/1718/19Aug 14$0.88$0.127.33$16.12$19.38
16/1718/19Aug 21$0.84$0.165.25$16.16$18.84
17/1819/20Aug 21$0.84$0.165.25$17.16$19.84
14/1516/17Aug 21$0.82$0.184.56$14.18$16.82
16/1718/18Jul 17$0.40$0.104.00$16.60$18.40
14/1518/18Aug 7$0.40$0.104.00$14.60$18.40
15/1617/18Aug 21$0.80$0.204.00$15.20$17.80
16/1617/18Jul 17$0.39$0.113.55$16.11$17.39
17/1818/18Aug 7$0.39$0.113.55$17.11$18.39
18/1920/20Aug 14$0.77$0.233.35$18.23$20.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$17.00$18.00$19.00Aug 21$0.06$0.9415.67
$15.00$16.00$17.00Aug 21$0.08$0.9211.50
$18.00$19.00$20.00Aug 21$0.09$0.9110.11
$16.50$17.00$17.50Jul 10$0.05$0.459.00
$17.50$18.00$18.50Jul 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$17.00$18.00$19.00Aug 21$0.07$0.9313.29
$16.00$17.00$18.00Aug 21$0.09$0.9110.11
$17.00$17.50$18.00Jul 10$0.05$0.459.00
$18.50$19.00$19.50Jul 10$0.05$0.459.00
$16.50$17.00$17.50Jul 24$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.29, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.50$20.001:2Jul 10-$0.05$0.45
$18.50$19.001:2Jul 10-$0.07$0.43
$18.00$18.501:2Jul 10-$0.12$0.38
$20.00$20.501:2Jul 17-$0.12$0.38
$19.50$20.001:2Jul 17-$0.15$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.001:2Aug 21-$0.29$0.71
$16.00$15.001:2Aug 21-$0.43$0.57
$15.00$14.501:2Jul 17-$0.05$0.45
$15.00$14.501:2Jul 24-$0.06$0.44
$15.50$15.001:2Jul 17-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 9.49%, avg 3.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$18.00Aug 21$1.660.512.9%9.49%12.41%1882.0K
$19.00Aug 21$1.300.438.6%7.43%16.07%22932
$18.00Aug 7$1.290.532.9%7.38%10.29%7204
$17.50Aug 14$1.270.540.1%7.26%7.32%16
$17.50Jul 31$1.250.540.1%7.15%7.20%11458
$17.50Aug 7$1.250.580.1%7.15%7.20%--84
$18.00Aug 14$1.220.512.9%6.98%9.89%179
$18.00Jul 31$1.190.492.9%6.80%9.72%245.6K
$17.50Jul 24$1.040.530.1%5.95%6.00%72631
$18.50Aug 14$1.030.475.8%5.89%11.66%--18

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 18,164
Total Puts 17,322
Put/Call Ratio 0.95
Net Difference 842

Prior's Put/Call Breakdown

Total Calls 23,193
Total Puts 4,774
Put/Call Ratio 0.21
Net Difference 18,419

Prior 7-Day Put/Call Summary

Total Calls 224,774
Total Puts 86,625
Average Put/Call Ratio 0.62
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All