RIVN - Options Database

RIVN

RIVIAN AUTOMOTIVE IN A

$17.61 -12.59%

(7/7 09:50) ◀

Tuesday, July 7, 2026 (9:55am)

▶ (7/7 10:00)

◀ 7/7 09:55 ▶

Option Volume

Detail

ℹ

Current (07/07 9:55am) 54,580

Calls: 29,604 (54%)

Puts: 24,976 (46%)

Prior (07/02) 77,403

Calls: 66,829 (86%)

Puts: 10,574 (14%)

Current vs Prior -29.49%

Calls: -55.70% (Calls)

Puts: +136.20% (Puts)

Prior 7-Day Total 440,031

Calls: 293,678 (67%)

Puts: 146,353 (33%)

Prior 7-Day Average 62,861

Calls: 41,954 (67%)

Puts: 20,907 (33%)

Current vs Prior 7-Day Avg -13.17%

Calls: -29.44%

Puts: +19.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 9:55am) $5.47M

Calls: $2.93M (54%)

Puts: $2.53M (46%)

Prior (07/02) $13.43M

Calls: $10.02M (75%)

Puts: $3.41M (25%)

Current vs Prior -59.27%

Calls: -70.70%

Puts: -25.72%

Prior 7-Day Total $53.06M

Calls: $34.69M (65%)

Puts: $18.37M (35%)

Prior 7-Day Average $7.58M

Calls: $4.96M (65%)

Puts: $2.62M (35%)

Current vs Prior 7-Day Avg -27.86%

Calls: -40.79%

Puts: -3.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07 9:55am) 0.84

Prior (07/02) 0.16

Current vs Prior +433.21%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +15.29%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07 9:55am) 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 15,325,535

Calls: 7,940,712 (52%)

Puts: 7,384,823 (48%)

Prior 7-Day Average 2,189,362

Calls: 1,134,387 (52%)

Puts: 1,054,974 (48%)

Current vs Prior 7-Day Avg -1.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.63% | 11.93%11.93% | 22.09%

Prior 5.36% | 11.23%-- | --

Current vs Prior +61.09% | +6.18%-- | --

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

Current vs 7-Day Avg -8.46% | -5.93%-- | --

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

Current vs 7-Day Eod +61.09% | +6.18%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.73% | 8.25%

Calls: 13.04% | 10.31%

Puts: 8.43% | 6.19%

Prior 18.74% | 9.59%

Calls: 11.29% | 10.17%

Puts: 26.19% | 9.00%

Current vs Prior -42.74% | -13.97%

Prior 7-Day Avg 9.40% | 5.60%

Calls: 5.93% | 5.68%

Puts: 12.87% | 5.51%

Current vs 7-Day Avg +14.11% | +47.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. P/C ratio rising 433% - 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
09:50	BULLISH	BULLISH	BULLISH
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 35 of results (avg 7.0%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 21	2.75	2.90	$2.83	5.3%	21	0.69	1.2K
$20.00	Aug 21	1.10	1.16	$1.13	5.3%	702	0.38	7.0K
$18.00	Aug 21	1.75	1.86	$1.81	6.1%	284	0.53	2.0K
$18.00	Jul 17	0.75	0.80	$0.78	6.4%	4.1K	0.47	10.9K
$19.00	Jul 17	0.44	0.47	$0.45	6.7%	109	0.32	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	2.05	2.11	$2.08	2.9%	34	0.47	812
$19.00	Aug 21	2.66	2.77	$2.72	4.0%	35	0.55	569
$20.00	Aug 21	3.35	3.50	$3.43	4.4%	41	0.62	1.4K
$20.00	Jul 10	2.39	2.53	$2.46	5.7%	434	0.90	545
$17.00	Aug 21	1.51	1.60	$1.56	5.8%	182	0.39	793

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.60, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 10	0.18	0.21	$0.20	15.0%	726	0.22	3.2K
$20.00	Jul 17	0.25	0.28	$0.27	11.1%	374	0.20	14.1K
$18.50	Jul 10	0.29	0.33	$0.31	12.9%	650	0.31	3.4K
$19.50	Jul 17	0.31	0.36	$0.34	14.7%	50	0.25	1.2K
$19.00	Jul 17	0.44	0.47	$0.45	6.7%	109	0.32	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 17	0.19	0.22	$0.21	14.3%	417	0.15	1.0K
$16.00	Jul 17	0.29	0.31	$0.30	6.7%	242	0.21	2.8K
$17.00	Jul 10	0.33	0.35	$0.34	5.9%	5.8K	0.32	2.2K
$16.50	Jul 17	0.43	0.46	$0.45	6.7%	402	0.28	656
$16.00	Jul 24	0.42	0.50	$0.46	17.4%	56	0.25	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 10	2.77	3.65	$3.21	27.4%	--	1.00	129
$15.00	Jul 10	2.46	3.00	$2.73	19.8%	17	1.00	2.1K
$15.50	Jul 10	1.70	2.69	$2.19	45.2%	6	0.94	473
$14.50	Jul 17	2.77	3.80	$3.29	31.3%	50	0.92	502
$14.50	Jul 24	2.85	3.90	$3.38	31.1%	--	0.90	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	0.96	59
$20.50	Jul 10	2.83	3.35	$3.09	16.8%	13	0.94	118
$20.00	Jul 10	2.39	2.53	$2.46	5.7%	434	0.90	545
$21.00	Jul 17	3.00	3.90	$3.45	26.1%	--	0.87	19
$19.50	Jul 10	1.92	2.10	$2.01	9.0%	555	0.85	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 44.9K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 10	0.93	1.04	$0.99	11.1%	4.4K	0.68	2.1K
$18.00	Jul 17	0.75	0.80	$0.78	6.4%	4.1K	0.47	10.9K
$20.00	Jul 10	0.06	0.08	$0.07	28.6%	2.6K	0.10	7.8K
$18.00	Jul 10	0.45	0.49	$0.47	8.5%	2.1K	0.43	2.8K
$17.50	Jul 10	0.64	0.73	$0.69	13.0%	936	0.55	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 10	0.33	0.35	$0.34	5.9%	5.8K	0.32	2.2K
$18.00	Jul 10	0.79	0.86	$0.83	8.4%	2.6K	0.57	7.7K
$19.00	Jul 10	1.49	1.64	$1.57	9.6%	2.5K	0.78	4.7K
$17.50	Jul 10	0.53	0.58	$0.55	9.1%	2.0K	0.45	2.2K
$16.50	Jul 10	0.16	0.20	$0.18	22.2%	1.1K	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 19.5%, max 45.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Jul 10	Jul 31	110.9%	76.1%	45.7%	6	166
$21.00	Jul 10	Aug 21	101.4%	79.7%	27.3%	800	6.1K
$20.00	Jul 10	Aug 21	97.9%	79.9%	22.6%	3.3K	14.8K
$19.00	Jul 10	Aug 21	96.4%	79.3%	21.6%	753	4.2K
$19.50	Jul 10	Aug 14	96.3%	79.8%	20.6%	228	3.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Jul 10	Aug 7	110.9%	79.6%	39.3%	25	511
$21.00	Jul 10	Aug 21	101.4%	79.7%	27.3%	10	153
$20.00	Jul 10	Aug 21	97.9%	79.9%	22.6%	475	1.9K
$19.00	Jul 10	Aug 21	96.4%	79.3%	21.6%	2.5K	5.3K
$19.50	Jul 10	Aug 14	96.3%	79.8%	20.6%	555	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 4.00, avg 1.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$18.00	$18.50	Jul 31	$0.10	$0.40	$0.10	4.00	$18.10
$17.50	$18.00	Aug 7	$0.10	$0.40	$0.10	4.00	$17.60
$18.50	$19.00	Jul 10	$0.11	$0.39	$0.11	3.55	$18.61
$19.00	$19.50	Jul 17	$0.11	$0.39	$0.11	3.55	$19.11
$17.50	$18.00	Aug 14	$0.12	$0.38	$0.12	3.17	$17.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.50	$15.00	Jul 24	$0.10	$0.40	$0.10	4.00	$15.40
$16.00	$15.50	Jul 24	$0.12	$0.38	$0.12	3.17	$15.88
$16.00	$15.50	Jul 31	$0.13	$0.37	$0.13	2.85	$15.87
$15.00	$14.50	Aug 7	$0.13	$0.37	$0.13	2.85	$14.87
$15.50	$15.00	Aug 7	$0.13	$0.37	$0.13	2.85	$15.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 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	$0.37	$0.37	$0.13	2.85	$14.87
$15.50	$16.00	Jul 10	$0.36	$0.36	$0.14	2.57	$15.86
$16.00	$16.50	Jul 17	$0.35	$0.35	$0.15	2.33	$16.35
$18.00	$18.50	Aug 14	$0.34	$0.34	$0.16	2.13	$18.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.50	$19.00	Jul 17	$0.39	$0.39	$0.11	3.55	$19.11
$19.00	$18.50	Jul 17	$0.38	$0.38	$0.12	3.17	$18.62
$21.00	$20.50	Jul 24	$0.38	$0.38	$0.12	3.17	$20.62
$17.50	$17.00	Aug 7	$0.38	$0.38	$0.12	3.17	$17.12
$19.50	$19.00	Jul 24	$0.37	$0.37	$0.13	2.85	$19.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.21, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 10	Jul 17	$0.08	110.9%	83.1%
$16.00	Jul 10	Jul 17	$0.08	90.3%	79.7%
$15.00	Jul 10	Jul 17	$0.10	94.6%	81.8%
$21.00	Jul 10	Jul 17	$0.13	101.4%	86.5%
$20.50	Jul 10	Jul 17	$0.17	98.7%	86.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Jul 10	Jul 17	$0.06	110.9%	83.1%
$15.00	Jul 10	Jul 17	$0.11	94.6%	81.8%
$15.50	Jul 10	Jul 17	$0.17	87.7%	81.0%
$19.50	Jul 10	Jul 17	$0.20	96.3%	81.4%
$21.00	Jul 10	Jul 17	$0.20	101.4%	86.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 79 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	$0.99	$0.34	$1.33	$15.67	$18.33	7.55%
$18.50	Jul 10	$0.31	$1.17	$1.48	$17.02	$19.98	8.40%
$16.50	Jul 10	$1.32	$0.18	$1.50	$15.00	$18.00	8.52%
$19.00	Jul 10	$0.20	$1.57	$1.77	$17.23	$20.77	10.05%
$17.50	Jul 17	$0.97	$0.85	$1.82	$15.68	$19.32	10.34%
$17.00	Jul 17	$1.25	$0.63	$1.88	$15.12	$18.88	10.68%
$18.00	Jul 17	$0.78	$1.13	$1.91	$16.09	$19.91	10.85%
$16.00	Jul 10	$1.83	$0.09	$1.92	$14.08	$17.92	10.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.62% of stock, avg 9.66%)

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	$0.18	$0.25	$16.25	$20.25
$19.00	$16.00	Jul 10	$0.20	$0.09	$0.29	$15.71	$19.29
$19.50	$16.50	Jul 10	$0.12	$0.18	$0.30	$16.20	$19.80
$18.50	$15.50	Jul 10	$0.31	$0.04	$0.35	$15.15	$18.85
$19.00	$16.50	Jul 10	$0.20	$0.18	$0.38	$16.12	$19.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 8.09, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/19	20/21	Aug 21	$0.89	$0.11	8.09	$18.11	$20.89
18/19	20/21	Aug 14	$0.86	$0.14	6.14	$18.14	$21.36
15/16	17/18	Aug 21	$0.82	$0.18	4.56	$15.18	$17.82
16/17	18/19	Aug 21	$0.82	$0.18	4.56	$16.18	$18.82
17/18	19/20	Aug 21	$0.82	$0.18	4.56	$17.18	$19.82
17/18	19/20	Jul 24	$0.40	$0.10	4.00	$17.10	$19.40
16/16	16/17	Jul 31	$0.40	$0.10	4.00	$15.60	$16.90
16/16	20/20	Aug 7	$0.40	$0.10	4.00	$15.60	$19.90
16/17	20/20	Aug 7	$0.40	$0.10	4.00	$16.60	$19.90
18/18	19/20	Aug 14	$0.40	$0.10	4.00	$17.60	$19.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Aug 21	$0.05	$0.95	19.00
$16.00	$17.00	$18.00	Aug 21	$0.06	$0.94	15.67
$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
$17.00	$18.00	$19.00	Aug 21	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$19.00	$20.00	Aug 21	$0.07	$0.93	13.29
$16.00	$17.00	$18.00	Aug 21	$0.08	$0.92	11.50
$15.00	$16.00	$17.00	Aug 21	$0.10	$0.90	9.00
$17.50	$18.00	$18.50	Jul 10	$0.06	$0.44	7.33
$18.00	$18.50	$19.00	Jul 10	$0.06	$0.44	7.33

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 $-0.44, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$19.00	1:2	Jul 10	-$0.09	$0.41
$20.50	$21.00	1:2	Jul 17	-$0.11	$0.39
$20.00	$21.00	1:2	Aug 21	-$0.63	$0.37
$18.00	$18.50	1:2	Jul 10	-$0.15	$0.35
$20.00	$20.50	1:2	Jul 17	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Aug 21	-$0.44	$0.56
$17.00	$16.00	1:2	Aug 14	-$0.51	$0.49
$15.50	$15.00	1:2	Jul 17	-$0.05	$0.45
$15.00	$14.50	1:2	Jul 24	-$0.08	$0.42
$15.00	$14.50	1:2	Jul 31	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 9.94%, avg 3.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Aug 21	$1.75	0.53	2.2%	9.94%	12.15%	284	2.0K
$18.00	Aug 7	$1.50	0.51	2.2%	8.52%	10.73%	21	204
$18.00	Aug 14	$1.45	0.52	2.2%	8.23%	10.45%	35	9
$19.00	Aug 21	$1.37	0.45	7.9%	7.78%	15.67%	27	932
$18.00	Jul 31	$1.28	0.51	2.2%	7.27%	9.48%	474	5.6K
$18.50	Aug 7	$1.13	0.47	5.0%	6.42%	11.47%	10	267
$18.50	Jul 31	$1.10	0.46	5.0%	6.25%	11.30%	5	465
$20.00	Aug 21	$1.10	0.38	13.6%	6.25%	19.82%	702	7.0K
$19.00	Aug 14	$1.07	0.43	7.9%	6.08%	13.97%	--	36
$18.50	Aug 14	$1.03	0.47	5.0%	5.85%	10.90%	--	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 29,604

Total Puts 24,976

Put/Call Ratio 0.84

Net Difference 4,628

Prior's Put/Call Breakdown

Total Calls 66,829

Total Puts 10,574

Put/Call Ratio 0.16

Net Difference 56,255

Prior 7-Day Put/Call Summary

Total Calls 293,678

Total Puts 146,353

Average Put/Call Ratio 0.73

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