RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$17.62 -12.51%

(7/7 09:45) ◀

Tuesday, July 7, 2026 (9:50am)

▶ (7/7 09:55)

◀ 7/7 09:50 ▶

Option Volume

Detail

ℹ

Current (07/07 9:50am) 49,792

Calls: 27,414 (55%)

Puts: 22,378 (45%)

Prior (07/02) 60,435

Calls: 52,376 (87%)

Puts: 8,059 (13%)

Current vs Prior -17.61%

Calls: -47.66% (Calls)

Puts: +177.68% (Puts)

Prior 7-Day Total 390,239

Calls: 266,264 (68%)

Puts: 123,975 (32%)

Prior 7-Day Average 65,039

Calls: 38,037 (68%)

Puts: 17,710 (32%)

Current vs Prior 7-Day Avg -23.44%

Calls: -27.93%

Puts: +26.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 9:50am) $5.02M

Calls: $2.66M (53%)

Puts: $2.35M (47%)

Prior (07/02) $10.83M

Calls: $7.66M (71%)

Puts: $3.17M (29%)

Current vs Prior -53.70%

Calls: -65.27%

Puts: -25.73%

Prior 7-Day Total $48.04M

Calls: $32.03M (67%)

Puts: $16.02M (33%)

Prior 7-Day Average $8.01M

Calls: $4.58M (67%)

Puts: $2.29M (33%)

Current vs Prior 7-Day Avg -37.35%

Calls: -41.83%

Puts: +2.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 9:50am) 0.82

Prior (07/02) 0.15

Current vs Prior +430.52%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +13.74%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07 9:50am) 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 13,162,435

Calls: 6,818,113 (52%)

Puts: 6,344,322 (48%)

Prior 7-Day Average 2,193,739

Calls: 1,136,352 (52%)

Puts: 1,057,387 (48%)

Current vs Prior 7-Day Avg -1.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.63% | 12.15%12.15% | 22.02%

Prior 5.36% | 11.23%-- | --

Current vs Prior +61.00% | +8.14%-- | --

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

Current vs 7-Day Avg -8.51% | -4.20%-- | --

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

Current vs 7-Day Eod +61.00% | +8.14%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.63% | 8.01%

Calls: 7.25% | 9.00%

Puts: 6.02% | 7.02%

Prior 18.74% | 9.59%

Calls: 11.29% | 10.17%

Puts: 26.19% | 9.00%

Current vs Prior -64.62% | -16.48%

Prior 7-Day Avg 9.40% | 5.60%

Calls: 5.93% | 5.68%

Puts: 12.87% | 5.51%

Current vs 7-Day Avg -29.49% | +43.04%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. P/C ratio rising 431% - 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 BULLISH

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
09:45	BULLISH	BULLISH	BULLISH
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 27 of results (avg 7.5%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	1.76	1.83	$1.80	3.9%	262	0.53	2.0K
$15.00	Aug 21	3.40	3.55	$3.47	4.3%	28	0.77	611
$17.00	Aug 21	2.19	2.32	$2.26	5.8%	31	0.61	6.0K
$19.00	Aug 21	1.39	1.49	$1.44	6.9%	25	0.45	932
$17.50	Jul 10	0.66	0.71	$0.69	7.2%	887	0.56	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	2.64	2.75	$2.70	4.1%	34	0.55	569
$18.00	Aug 21	2.02	2.13	$2.08	5.3%	34	0.47	812
$20.00	Jul 10	2.39	2.53	$2.46	5.7%	430	0.91	545
$19.00	Jul 10	1.52	1.61	$1.57	5.7%	2.3K	0.78	4.7K
$18.00	Jul 10	0.80	0.85	$0.83	6.0%	2.1K	0.57	7.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.59, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	0.06	0.07	$0.07	14.3%	2.4K	0.09	7.8K
$21.00	Jul 17	0.14	0.16	$0.15	13.3%	265	0.13	9.9K
$18.50	Jul 10	0.29	0.32	$0.31	9.7%	589	0.31	3.4K
$19.00	Jul 17	0.43	0.49	$0.46	13.0%	106	0.32	3.6K
$18.00	Jul 10	0.44	0.50	$0.47	12.8%	1.8K	0.43	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 17	0.28	0.33	$0.31	16.1%	241	0.21	2.8K
$17.00	Jul 10	0.33	0.36	$0.35	8.6%	5.1K	0.32	2.2K
$17.50	Jul 10	0.53	0.58	$0.55	9.1%	1.6K	0.45	2.2K
$17.00	Jul 17	0.55	0.65	$0.60	16.7%	507	0.36	4.0K
$15.00	Aug 21	0.72	0.81	$0.77	11.7%	675	0.23	1.9K

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)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 10	2.57	3.20	$2.89	21.8%	17	0.98	2.1K
$14.50	Jul 10	2.77	3.65	$3.21	27.4%	--	0.97	129
$15.50	Jul 10	1.70	2.69	$2.19	45.2%	6	0.95	473
$14.50	Jul 17	2.77	3.80	$3.29	31.3%	50	0.93	502
$14.50	Jul 24	2.85	3.90	$3.38	31.1%	--	0.92	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 10	3.00	3.50	$3.25	15.4%	10	1.00	59
$20.50	Jul 10	2.77	3.35	$3.06	19.0%	13	0.94	118
$20.00	Jul 10	2.39	2.53	$2.46	5.7%	430	0.91	545
$21.00	Jul 17	3.00	3.90	$3.45	26.1%	--	0.87	19
$19.50	Jul 10	1.79	2.03	$1.91	12.6%	533	0.85	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 40.6K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 10	0.93	1.02	$0.98	9.2%	4.3K	0.68	2.1K
$18.00	Jul 17	0.74	0.80	$0.77	7.8%	3.6K	0.47	10.9K
$20.00	Jul 10	0.06	0.07	$0.07	14.3%	2.4K	0.09	7.8K
$18.00	Jul 10	0.44	0.50	$0.47	12.8%	1.8K	0.43	2.8K
$17.50	Jul 10	0.66	0.71	$0.69	7.2%	887	0.56	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 10	0.33	0.36	$0.35	8.6%	5.1K	0.32	2.2K
$19.00	Jul 10	1.52	1.61	$1.57	5.7%	2.3K	0.78	4.7K
$18.00	Jul 10	0.80	0.85	$0.83	6.0%	2.1K	0.57	7.7K
$17.50	Jul 10	0.53	0.58	$0.55	9.1%	1.6K	0.45	2.2K
$16.50	Jul 10	0.14	0.20	$0.17	35.3%	925	0.20	995

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 18.8%, max 44.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Jul 10	Jul 31	111.0%	76.7%	44.7%	6	166
$21.00	Jul 10	Aug 21	101.2%	80.6%	25.5%	789	6.1K
$17.00	Jul 10	Aug 21	94.0%	76.6%	22.7%	4.4K	8.1K
$19.50	Jul 10	Aug 14	97.3%	79.7%	22.0%	222	3.5K
$19.00	Jul 10	Aug 21	96.1%	80.0%	20.2%	732	4.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Jul 10	Aug 7	111.0%	79.7%	39.3%	25	511
$21.00	Jul 10	Aug 21	101.2%	80.6%	25.5%	10	153
$17.00	Jul 10	Aug 21	94.0%	76.6%	22.7%	5.3K	3.0K
$19.50	Jul 10	Aug 14	97.3%	79.7%	22.0%	533	1.7K
$19.00	Jul 10	Aug 21	96.1%	80.0%	20.2%	2.3K	5.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 4.00, avg 1.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$19.50	Jul 17	$0.10	$0.40	$0.10	4.00	$19.10
$18.50	$19.00	Jul 10	$0.11	$0.39	$0.11	3.55	$18.61
$18.50	$19.00	Aug 7	$0.11	$0.39	$0.11	3.55	$18.61
$19.00	$19.50	Jul 24	$0.12	$0.38	$0.12	3.17	$19.12
$19.50	$20.00	Jul 24	$0.12	$0.38	$0.12	3.17	$19.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.00	$15.50	Jul 17	$0.10	$0.40	$0.10	4.00	$15.90
$16.00	$15.50	Jul 31	$0.12	$0.38	$0.12	3.17	$15.88
$16.50	$16.00	Jul 17	$0.14	$0.36	$0.14	2.57	$16.36
$17.00	$16.50	Jul 24	$0.14	$0.36	$0.14	2.57	$16.86
$15.50	$15.00	Jul 31	$0.14	$0.36	$0.14	2.57	$15.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 4.00, avg 1.22)

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
$14.50	$15.00	Jul 24	$0.38	$0.38	$0.12	3.17	$14.88
$15.50	$16.00	Jul 17	$0.35	$0.35	$0.15	2.33	$15.85
$16.50	$17.00	Jul 10	$0.34	$0.34	$0.16	2.13	$16.84
$16.00	$16.50	Jul 31	$0.34	$0.34	$0.16	2.13	$16.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$19.50	Jul 24	$0.40	$0.40	$0.10	4.00	$19.60
$20.00	$19.50	Jul 31	$0.40	$0.40	$0.10	4.00	$19.60
$19.00	$18.50	Jul 17	$0.39	$0.39	$0.11	3.55	$18.61
$17.50	$17.00	Aug 7	$0.38	$0.38	$0.12	3.17	$17.12
$21.00	$20.00	Aug 21	$0.75	$0.75	$0.25	3.00	$20.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 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	111.0%	83.2%
$15.00	Jul 10	Jul 17	$0.11	90.1%	82.0%
$21.00	Jul 10	Jul 17	$0.12	101.2%	85.5%
$16.00	Jul 10	Jul 17	$0.15	90.4%	80.0%
$20.50	Jul 10	Jul 17	$0.18	95.8%	86.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 10	Jul 17	$0.06	111.0%	83.2%
$15.00	Jul 10	Jul 17	$0.11	90.1%	82.0%
$15.50	Jul 10	Jul 17	$0.17	87.8%	81.3%
$21.00	Jul 10	Jul 17	$0.20	101.2%	85.5%
$16.00	Jul 10	Jul 17	$0.22	90.4%	80.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 7.04% of stock, avg 17.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Jul 10	$0.69	$0.55	$1.24	$16.26	$18.74	7.04%
$18.00	Jul 10	$0.47	$0.83	$1.30	$16.70	$19.30	7.38%
$17.00	Jul 10	$0.98	$0.35	$1.33	$15.67	$18.33	7.55%
$16.50	Jul 10	$1.32	$0.17	$1.49	$15.01	$17.99	8.46%
$18.50	Jul 10	$0.31	$1.20	$1.51	$16.99	$20.01	8.57%
$19.00	Jul 10	$0.20	$1.57	$1.77	$17.23	$20.77	10.05%
$17.50	Jul 17	$1.00	$0.84	$1.84	$15.66	$19.34	10.44%
$17.00	Jul 17	$1.29	$0.60	$1.89	$15.11	$18.89	10.73%
$18.00	Jul 17	$0.77	$1.14	$1.91	$16.09	$19.91	10.84%
$16.00	Jul 10	$1.91	$0.09	$2.00	$14.00	$18.00	11.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.62% of stock, avg 9.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$15.50	Jul 10	$0.07	$0.04	$0.11	$15.39	$20.11
$19.50	$15.50	Jul 10	$0.12	$0.04	$0.16	$15.34	$19.66
$20.00	$16.00	Jul 10	$0.07	$0.09	$0.16	$15.84	$20.16
$19.50	$16.00	Jul 10	$0.12	$0.09	$0.21	$15.79	$19.71
$19.00	$15.50	Jul 10	$0.20	$0.04	$0.24	$15.26	$19.24
$20.00	$16.50	Jul 10	$0.07	$0.17	$0.24	$16.26	$20.24
$19.00	$16.00	Jul 10	$0.20	$0.09	$0.29	$15.71	$19.29
$19.50	$16.50	Jul 10	$0.12	$0.17	$0.29	$16.21	$19.79
$18.50	$15.50	Jul 10	$0.31	$0.04	$0.35	$15.15	$18.85
$19.00	$16.50	Jul 10	$0.20	$0.17	$0.37	$16.13	$19.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 7.33, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/19	20/21	Aug 21	$0.88	$0.12	7.33	$18.12	$20.88
15/16	17/18	Aug 21	$0.81	$0.19	4.26	$15.19	$17.81
16/17	18/18	Jul 10	$0.40	$0.10	4.00	$16.60	$17.90
18/18	19/20	Jul 17	$0.40	$0.10	4.00	$17.60	$19.40
16/16	17/18	Jul 24	$0.40	$0.10	4.00	$15.60	$17.40
14/15	17/18	Aug 7	$0.40	$0.10	4.00	$14.60	$17.40
16/17	18/18	Aug 7	$0.40	$0.10	4.00	$16.60	$18.40
18/18	18/19	Aug 14	$0.40	$0.10	4.00	$17.60	$18.90
16/17	18/19	Aug 21	$0.80	$0.20	4.00	$16.20	$18.80
17/18	19/20	Aug 21	$0.80	$0.20	4.00	$17.20	$19.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$19.00	$20.00	Aug 21	$0.08	$0.92	11.50
$18.00	$18.50	$19.00	Jul 17	$0.05	$0.45	9.00
$18.50	$19.00	$19.50	Jul 24	$0.05	$0.45	9.00
$17.00	$18.00	$19.00	Aug 21	$0.10	$0.90	9.00
$17.50	$18.00	$18.50	Jul 10	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.00	$17.00	$18.00	Aug 21	$0.08	$0.92	11.50
$15.00	$16.00	$17.00	Aug 21	$0.09	$0.91	10.11
$15.00	$15.50	$16.00	Aug 7	$0.05	$0.45	9.00
$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

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 $-0.42, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.50	$21.00	1:2	Jul 17	-$0.08	$0.42
$18.50	$19.00	1:2	Jul 10	-$0.09	$0.41
$20.00	$21.00	1:2	Aug 21	-$0.64	$0.36
$18.00	$18.50	1:2	Jul 10	-$0.15	$0.35
$20.00	$20.50	1:2	Jul 17	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Aug 21	-$0.42	$0.58
$15.50	$15.00	1:2	Jul 17	-$0.05	$0.45
$15.00	$14.50	1:2	Jul 24	-$0.05	$0.45
$17.00	$16.00	1:2	Aug 14	-$0.55	$0.45
$15.00	$14.50	1:2	Jul 31	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 9.99%, avg 3.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Aug 21	$1.76	0.53	2.2%	9.99%	12.15%	262	2.0K
$18.00	Aug 7	$1.50	0.52	2.2%	8.51%	10.67%	21	204
$18.00	Aug 14	$1.45	0.52	2.2%	8.23%	10.39%	35	9
$19.00	Aug 21	$1.39	0.45	7.8%	7.89%	15.72%	25	932
$18.00	Jul 31	$1.27	0.52	2.2%	7.21%	9.36%	272	5.6K
$18.50	Aug 7	$1.13	0.47	5.0%	6.41%	11.41%	10	267
$20.00	Aug 21	$1.11	0.38	13.5%	6.30%	19.81%	677	7.0K
$19.00	Aug 14	$1.07	0.43	7.8%	6.07%	13.90%	--	36
$18.50	Aug 14	$1.03	0.47	5.0%	5.85%	10.84%	--	18
$19.00	Aug 7	$1.00	0.43	7.8%	5.68%	13.51%	4	336

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 27,414

Total Puts 22,378

Put/Call Ratio 0.82

Net Difference 5,036

Prior's Put/Call Breakdown

Total Calls 52,376

Total Puts 8,059

Put/Call Ratio 0.15

Net Difference 44,317

Prior 7-Day Put/Call Summary

Total Calls 266,264

Total Puts 123,975

Average Put/Call Ratio 0.72

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