RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$18.02 -10.55%

(7/7 09:40) ◀

Tuesday, July 7, 2026 (9:45am)

▶ (7/7 09:50)

◀ 7/7 09:45 ▶

Option Volume

Detail

ℹ

Current (07/07 9:45am) 43,354

Calls: 23,326 (54%)

Puts: 20,028 (46%)

Prior (07/02) 40,887

Calls: 34,939 (85%)

Puts: 5,948 (15%)

Current vs Prior +6.03%

Calls: -33.24% (Calls)

Puts: +236.72% (Puts)

Prior 7-Day Total 346,885

Calls: 242,938 (70%)

Puts: 103,947 (30%)

Prior 7-Day Average 69,377

Calls: 34,705 (70%)

Puts: 14,849 (30%)

Current vs Prior 7-Day Avg -37.51%

Calls: -32.79%

Puts: +34.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 9:45am) $4.59M

Calls: $2.70M (59%)

Puts: $1.89M (41%)

Prior (07/02) $7.68M

Calls: $4.67M (61%)

Puts: $3.02M (39%)

Current vs Prior -40.21%

Calls: -42.03%

Puts: -37.39%

Prior 7-Day Total $43.45M

Calls: $29.32M (67%)

Puts: $14.13M (33%)

Prior 7-Day Average $8.69M

Calls: $4.19M (67%)

Puts: $2.02M (33%)

Current vs Prior 7-Day Avg -47.13%

Calls: -35.43%

Puts: -6.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 9:45am) 0.86

Prior (07/02) 0.17

Current vs Prior +404.36%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +24.52%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07 9:45am) 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 10,999,335

Calls: 5,695,514 (52%)

Puts: 5,303,821 (48%)

Prior 7-Day Average 2,199,867

Calls: 1,139,102 (52%)

Puts: 1,060,764 (48%)

Current vs Prior 7-Day Avg -1.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.44% | 12.04%12.04% | 21.86%

Prior 5.36% | 11.23%-- | --

Current vs Prior +57.43% | +7.22%-- | --

Prior 7-Day Avg 9.43% | 12.68%-- | --

Current vs 7-Day Avg -10.54% | -5.01%-- | --

Prior 7-Day Eod 5.36% | 11.23%-- | --

Current vs 7-Day Eod +57.43% | +7.22%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.66% | 16.98%

Calls: 9.23% | 16.00%

Puts: 16.09% | 17.95%

Prior 18.74% | 9.59%

Calls: 11.29% | 10.17%

Puts: 26.19% | 9.00%

Current vs Prior -32.44% | +77.06%

Prior 7-Day Avg 9.40% | 5.60%

Calls: 5.93% | 5.68%

Puts: 12.87% | 5.51%

Current vs 7-Day Avg +34.63% | +203.21%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 404% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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
09:40	BEARISH	NEUTRAL	MIXED
09:35	BEARISH	BEARISH	BEARISH

📈 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 18 of results (avg 8.2%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 21	2.49	2.66	$2.58	6.6%	30	0.65	6.0K
$17.00	Jul 31	1.99	2.15	$2.07	7.7%	50	0.64	1.0K
$20.00	Aug 21	1.24	1.35	$1.30	8.5%	639	0.42	7.0K
$16.00	Jul 10	2.02	2.20	$2.11	8.5%	122	0.91	1.4K
$17.00	Jul 10	1.22	1.33	$1.27	8.7%	4.3K	0.77	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	2.40	2.53	$2.47	5.3%	29	0.52	569
$21.00	Aug 21	3.80	4.05	$3.93	6.4%	--	0.65	94
$17.50	Jul 10	0.38	0.41	$0.40	7.5%	1.3K	0.35	2.2K
$16.50	Jul 10	0.12	0.13	$0.13	7.7%	848	0.15	995
$16.00	Aug 21	0.96	1.04	$1.00	8.0%	75	0.28	527

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.61, cheapest $0.13)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 10	0.41	0.45	$0.43	9.3%	293	0.41	3.4K
$18.00	Jul 10	0.62	0.68	$0.65	9.2%	1.2K	0.53	2.8K
$18.50	Jul 17	0.70	0.83	$0.76	17.1%	47	0.46	742
$17.50	Jul 10	0.88	1.01	$0.95	13.7%	743	0.65	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 10	0.12	0.13	$0.13	7.7%	848	0.15	995
$17.00	Jul 10	0.20	0.24	$0.22	18.2%	4.7K	0.23	2.2K
$17.50	Jul 10	0.38	0.41	$0.40	7.5%	1.3K	0.35	2.2K
$15.00	Aug 21	0.64	0.72	$0.68	11.8%	624	0.21	1.9K
$17.50	Jul 17	0.64	0.73	$0.69	13.0%	99	0.38	832

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 81 found (avg delta 0.71, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 10	2.77	3.65	$3.21	27.4%	--	0.98	129
$15.00	Jul 10	2.37	3.20	$2.79	29.7%	17	0.98	2.1K
$15.50	Jul 10	1.70	2.69	$2.19	45.2%	6	0.96	473
$14.50	Jul 17	2.77	3.80	$3.29	31.3%	50	0.94	502
$15.00	Jul 17	2.57	3.35	$2.96	26.4%	33	0.92	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 10	2.85	3.25	$3.05	13.1%	10	0.96	59
$21.50	Jul 10	3.35	4.40	$3.88	27.1%	351	0.95	376
$20.50	Jul 10	2.43	3.40	$2.92	33.2%	13	0.93	118
$21.50	Jul 17	3.45	4.45	$3.95	25.3%	2	0.90	10
$20.00	Jul 10	1.94	2.55	$2.25	27.1%	426	0.89	545

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 35.6K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 10	1.22	1.33	$1.27	8.7%	4.3K	0.77	2.1K
$18.00	Jul 17	0.92	1.08	$1.00	16.0%	3.5K	0.55	10.9K
$20.00	Jul 10	0.07	0.11	$0.09	44.4%	1.8K	0.12	7.8K
$18.00	Jul 10	0.62	0.68	$0.65	9.2%	1.2K	0.53	2.8K
$17.50	Jul 10	0.88	1.01	$0.95	13.7%	743	0.65	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 10	0.20	0.24	$0.22	18.2%	4.7K	0.23	2.2K
$19.00	Jul 10	1.17	1.28	$1.23	8.9%	2.3K	0.71	4.7K
$18.00	Jul 10	0.53	0.65	$0.59	20.3%	1.8K	0.47	7.7K
$17.50	Jul 10	0.38	0.41	$0.40	7.5%	1.3K	0.35	2.2K
$16.50	Jul 10	0.12	0.13	$0.13	7.7%	848	0.15	995

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 17.5%, max 45.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Jul 10	Jul 31	115.7%	79.5%	45.5%	6	166
$15.00	Jul 10	Aug 21	100.6%	79.3%	27.0%	26	2.7K
$16.00	Jul 10	Aug 21	97.4%	78.4%	24.1%	143	2.6K
$21.50	Jul 10	Aug 14	104.5%	84.8%	23.2%	47	2.0K
$17.00	Jul 10	Aug 21	91.6%	77.1%	18.7%	4.3K	8.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Jul 10	Aug 7	115.7%	83.2%	39.1%	24	511
$21.50	Jul 10	Jul 24	104.5%	75.4%	38.6%	351	390
$15.00	Jul 10	Aug 21	100.6%	79.3%	27.0%	719	6.6K
$16.00	Jul 10	Aug 21	97.4%	78.4%	24.1%	657	1.8K
$18.50	Jul 10	Aug 7	91.4%	76.9%	18.8%	493	1.6K

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
$15.00	$15.50	Jul 31	$0.10	$0.40	$0.10	4.00	$15.10
$19.00	$19.50	Jul 10	$0.11	$0.39	$0.11	3.55	$19.11
$21.00	$21.50	Jul 17	$0.12	$0.38	$0.12	3.17	$21.12
$16.50	$17.00	Jul 24	$0.12	$0.38	$0.12	3.17	$16.62
$19.50	$20.00	Jul 17	$0.13	$0.37	$0.13	2.85	$19.63

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	Aug 7	$0.11	$0.39	$0.11	3.55	$16.89
$17.00	$16.50	Jul 17	$0.12	$0.38	$0.12	3.17	$16.88
$21.00	$20.50	Jul 10	$0.13	$0.37	$0.13	2.85	$20.87
$16.50	$16.00	Jul 24	$0.14	$0.36	$0.14	2.57	$16.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 4.00, avg 1.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$14.50	$15.00	Jul 31	$0.40	$0.40	$0.10	4.00	$14.90
$16.00	$16.50	Jul 10	$0.39	$0.39	$0.11	3.55	$16.39
$17.50	$18.00	Aug 14	$0.38	$0.38	$0.12	3.17	$17.88
$17.00	$17.50	Aug 7	$0.36	$0.36	$0.14	2.57	$17.36
$15.00	$16.00	Aug 21	$0.72	$0.72	$0.28	2.57	$15.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$19.50	Jul 17	$0.40	$0.40	$0.10	4.00	$19.60
$20.00	$19.50	Jul 31	$0.39	$0.39	$0.11	3.55	$19.61
$19.00	$18.50	Jul 31	$0.38	$0.38	$0.12	3.17	$18.62
$19.50	$19.00	Jul 31	$0.38	$0.38	$0.12	3.17	$19.12
$18.50	$18.00	Aug 7	$0.37	$0.37	$0.13	2.85	$18.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.22, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 10	Jul 17	$0.08	115.7%	89.5%
$21.50	Jul 10	Jul 17	$0.10	104.5%	80.1%
$16.00	Jul 10	Jul 17	$0.14	97.4%	83.7%
$15.00	Jul 10	Jul 17	$0.17	100.6%	85.4%
$16.50	Jul 10	Jul 17	$0.18	93.8%	82.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 10	Jul 17	$0.06	115.7%	89.5%
$21.50	Jul 10	Jul 17	$0.07	104.5%	80.1%
$15.00	Jul 10	Jul 17	$0.09	100.6%	85.4%
$20.00	Jul 10	Jul 17	$0.09	90.1%	76.1%
$15.50	Jul 10	Jul 17	$0.15	93.1%	87.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 6.88% of stock, avg 17.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Jul 10	$0.65	$0.59	$1.24	$16.76	$19.24	6.88%
$18.50	Jul 10	$0.43	$0.87	$1.30	$17.20	$19.80	7.21%
$17.50	Jul 10	$0.95	$0.40	$1.35	$16.15	$18.85	7.49%
$17.00	Jul 10	$1.27	$0.22	$1.49	$15.51	$18.49	8.27%
$19.00	Jul 10	$0.27	$1.23	$1.50	$17.50	$20.50	8.32%
$19.50	Jul 10	$0.16	$1.59	$1.75	$17.75	$21.25	9.71%
$16.50	Jul 10	$1.72	$0.13	$1.85	$14.65	$18.35	10.27%
$18.00	Jul 17	$1.00	$0.89	$1.89	$16.11	$19.89	10.49%
$18.50	Jul 17	$0.76	$1.17	$1.93	$16.57	$20.43	10.71%
$17.50	Jul 17	$1.27	$0.69	$1.96	$15.54	$19.46	10.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.67% of stock, avg 9.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$16.00	Jul 10	$0.05	$0.07	$0.12	$15.88	$20.62
$20.00	$16.00	Jul 10	$0.09	$0.07	$0.16	$15.84	$20.16
$20.50	$16.50	Jul 10	$0.05	$0.13	$0.18	$16.32	$20.68
$20.00	$16.50	Jul 10	$0.09	$0.13	$0.22	$16.28	$20.22
$19.50	$16.00	Jul 10	$0.16	$0.07	$0.23	$15.77	$19.73
$20.50	$17.00	Jul 10	$0.05	$0.22	$0.27	$16.73	$20.77
$19.50	$16.50	Jul 10	$0.16	$0.13	$0.29	$16.21	$19.79
$20.00	$17.00	Jul 10	$0.09	$0.22	$0.31	$16.69	$20.31
$19.00	$16.00	Jul 10	$0.27	$0.07	$0.34	$15.66	$19.34
$19.50	$17.00	Jul 10	$0.16	$0.22	$0.38	$16.62	$19.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 6.69, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/19	20/20	Aug 14	$0.87	$0.13	6.69	$18.13	$20.37
18/19	20/21	Aug 21	$0.86	$0.14	6.14	$18.14	$20.86
17/18	19/20	Aug 21	$0.84	$0.16	5.25	$17.16	$19.84
15/16	17/18	Aug 21	$0.83	$0.17	4.88	$15.17	$17.83
16/16	18/18	Jul 24	$0.40	$0.10	4.00	$16.10	$18.40
18/18	20/20	Jul 24	$0.40	$0.10	4.00	$17.60	$19.90
18/19	20/20	Aug 7	$0.40	$0.10	4.00	$18.60	$19.90
16/17	18/19	Aug 21	$0.80	$0.20	4.00	$16.20	$18.80
18/18	19/20	Jul 10	$0.39	$0.11	3.55	$18.11	$19.39
16/17	18/18	Jul 17	$0.39	$0.11	3.55	$16.61	$17.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$19.00	$20.00	Aug 21	$0.05	$0.95	19.00
$17.00	$18.00	$19.00	Aug 21	$0.10	$0.90	9.00
$19.00	$20.00	$21.00	Aug 21	$0.10	$0.90	9.00
$18.00	$18.50	$19.00	Jul 10	$0.06	$0.44	7.33
$19.50	$20.00	$20.50	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.00	$16.00	$17.00	Aug 21	$0.07	$0.93	13.29
$16.00	$17.00	$18.00	Aug 21	$0.09	$0.91	10.11
$17.00	$18.00	$19.00	Aug 21	$0.12	$0.88	7.33
$18.00	$19.00	$20.00	Aug 21	$0.13	$0.87	6.69
$18.00	$18.50	$19.00	Jul 10	$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. 39 found (best net $-0.36, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$21.50	1:2	Jul 24	-$0.10	$0.40
$18.50	$19.00	1:2	Jul 10	-$0.11	$0.39
$20.00	$20.50	1:2	Jul 17	-$0.16	$0.34
$19.50	$20.00	1:2	Jul 17	-$0.17	$0.33
$18.00	$18.50	1:2	Jul 10	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Aug 21	-$0.36	$0.64
$15.00	$14.50	1:2	Jul 17	-$0.05	$0.45
$15.00	$14.50	1:2	Jul 31	-$0.09	$0.41
$16.00	$15.50	1:2	Jul 17	-$0.11	$0.39
$17.00	$16.00	1:2	Aug 21	-$0.61	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 8.71%, avg 3.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Aug 21	$1.57	0.49	5.4%	8.71%	14.15%	24	932
$20.00	Aug 21	$1.24	0.42	11.0%	6.88%	17.87%	639	7.0K
$18.50	Jul 31	$1.18	0.49	2.7%	6.55%	9.21%	1	465
$19.00	Aug 14	$1.07	0.45	5.4%	5.94%	11.38%	--	36
$18.50	Aug 14	$1.03	0.49	2.7%	5.72%	8.38%	--	18
$19.00	Jul 31	$1.00	0.44	5.4%	5.55%	10.99%	67	1.2K
$19.00	Aug 7	$1.00	0.45	5.4%	5.55%	10.99%	4	336
$18.50	Aug 7	$0.96	0.48	2.7%	5.33%	7.99%	5	267
$21.00	Aug 21	$0.96	0.35	16.5%	5.33%	21.86%	8	905
$19.50	Aug 7	$0.84	0.41	8.2%	4.66%	12.87%	--	50

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 23,326

Total Puts 20,028

Put/Call Ratio 0.86

Net Difference 3,298

Prior's Put/Call Breakdown

Total Calls 34,939

Total Puts 5,948

Put/Call Ratio 0.17

Net Difference 28,991

Prior 7-Day Put/Call Summary

Total Calls 242,938

Total Puts 103,947

Average Put/Call Ratio 0.69

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