Explore strikes, OI, IV and strategy data for RIVN.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251107C00005000 | 11/4 10:24 AM | 5.00 | 7.91 | 9.1 | 12.5 | 0.00 | 0.00% | 1 | 6 | 998.44% | Yes |
| RIVN251107C00006000 | 11/5 2:16 PM | 6.00 | 9.37 | 8.1 | 11.5 | 2.43 | 35.01% | 7 | 7 | 853.13% | Yes |
| RIVN251107C00007000 | 11/4 10:25 AM | 7.00 | 5.94 | 7.1 | 9.7 | 0.00 | 0.00% | 2 | 2 | 1142.97% | Yes |
| RIVN251107C00009000 | 11/5 2:26 PM | 9.00 | 6.20 | 5.25 | 8.25 | 2.63 | 73.67% | 9 | 5 | 513.28% | Yes |
| RIVN251107C00009500 | 11/5 11:05 AM | 9.50 | 4.18 | 4.75 | 7.1 | 0.37 | 9.71% | 1 | 1 | 212.50% | Yes |
| RIVN251107C00010000 | 11/5 3:32 PM | 10.00 | 5.50 | 4.25 | 7.25 | 2.97 | 117.39% | 29 | 81 | 433.59% | Yes |
| RIVN251107C00010500 | 11/5 1:32 PM | 10.50 | 4.75 | 3.3 | 6.95 | 2.47 | 108.33% | 13 | 23 | 342.97% | Yes |
| RIVN251107C00011000 | 11/5 2:39 PM | 11.00 | 4.60 | 3.1 | 5.25 | 3.05 | 196.77% | 110 | 306 | 517.19% | Yes |
| RIVN251107C00011500 | 11/5 3:26 PM | 11.50 | 4.20 | 2.24 | 5.15 | 3.01 | 252.94% | 127 | 425 | 577.34% | Yes |
| RIVN251107C00012000 | 11/5 3:44 PM | 12.00 | 3.40 | 2.18 | 4.6 | 2.50 | 277.78% | 442 | 738 | 517.97% | Yes |
| RIVN251107C00012500 | 11/5 3:56 PM | 12.50 | 3.06 | 2.86 | 3.25 | 2.40 | 363.64% | 3085 | 3302 | 192.19% | Yes |
| RIVN251107C00013000 | 11/5 3:59 PM | 13.00 | 2.42 | 2.39 | 2.48 | 1.96 | 426.09% | 6300 | 5522 | 100.00% | Yes |
| RIVN251107C00013500 | 11/5 3:59 PM | 13.50 | 1.91 | 1.91 | 2 | 1.59 | 496.87% | 6245 | 6290 | 96.88% | Yes |
| RIVN251107C00014000 | 11/5 3:59 PM | 14.00 | 1.49 | 1.45 | 1.53 | 1.28 | 609.52% | 22162 | 12605 | 89.84% | Yes |
| RIVN251107C00014500 | 11/5 3:55 PM | 14.50 | 1.10 | 1.04 | 1.06 | 0.96 | 685.71% | 15567 | 8104 | 82.81% | Yes |
| RIVN251107C00015000 | 11/5 3:59 PM | 15.00 | 0.64 | 0.65 | 0.71 | 0.56 | 700.00% | 26758 | 14074 | 79.69% | Yes |
| RIVN251107C00015500 | 11/5 3:59 PM | 15.50 | 0.39 | 0.39 | 0.42 | 0.33 | 550.00% | 22616 | 4337 | 79.30% | No |
| RIVN251107C00016000 | 11/5 3:59 PM | 16.00 | 0.24 | 0.23 | 0.24 | 0.20 | 500.00% | 18425 | 4575 | 82.42% | No |
| RIVN251107C00016500 | 11/5 3:58 PM | 16.50 | 0.14 | 0.12 | 0.15 | 0.10 | 250.00% | 6181 | 2188 | 86.72% | No |
| RIVN251107C00017000 | 11/5 3:59 PM | 17.00 | 0.08 | 0.07 | 0.08 | 0.05 | 166.67% | 4966 | 1555 | 89.84% | No |
| RIVN251107C00017500 | 11/5 3:55 PM | 17.50 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 646 | 1600 | 99.61% | No |
| RIVN251107C00018000 | 11/5 3:41 PM | 18.00 | 0.03 | 0.03 | 0.05 | 0.02 | 200.00% | 4066 | 1267 | 107.81% | No |
| RIVN251107C00018500 | 11/5 3:59 PM | 18.50 | 0.02 | 0.02 | 0.03 | 0.01 | 100.00% | 230 | 426 | 112.50% | No |
| RIVN251107C00019000 | 11/5 3:35 PM | 19.00 | 0.03 | 0.01 | 0.03 | 0.02 | 200.00% | 122 | 61 | 120.31% | No |
| RIVN251107C00019500 | 11/5 3:30 PM | 19.50 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 47 | 68 | 126.56% | No |
| RIVN251107C00020000 | 11/5 3:50 PM | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 968 | 2251 | 137.50% | No |
| RIVN251107C00020500 | 11/5 2:25 PM | 20.50 | 0.02 | 0 | 0.02 | 0.01 | 100.00% | 10 | 125 | 140.63% | No |
| RIVN251107C00021000 | 11/5 11:42 AM | 21.00 | 0.02 | 0 | 0.02 | 0.01 | 100.00% | 22 | 15 | 150.00% | No |
| RIVN251107C00021500 | 11/5 1:18 PM | 21.50 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 32 | 1 | 159.38% | No |
| RIVN251107C00022000 | 11/5 2:40 PM | 22.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 178 | 0 | 156.25% | No |
| RIVN251107C00022500 | 11/5 9:38 AM | 22.50 | 0.08 | 0 | 0.01 | 0.07 | 700.00% | 2 | 3 | 162.50% | No |
| RIVN251107C00023000 | 11/5 9:37 AM | 23.00 | 0.08 | 0 | 0.01 | 0.07 | 700.00% | 2 | 0 | 175.00% | No |
| RIVN251107C00023500 | 11/5 9:36 AM | 23.50 | 0.10 | 0 | 0.01 | 0.07 | 233.33% | 2 | 0 | 181.25% | No |
| RIVN251107C00024000 | 11/5 9:34 AM | 24.00 | 0.12 | 0 | 0.01 | 0.11 | 1100.00% | 1 | 2 | 187.50% | No |
| RIVN251107C00024500 | 11/5 9:58 AM | 24.50 | 0.01 | 0 | 0.01 | -0.05 | -83.33% | 4 | 2 | 193.75% | No |
| RIVN251107C00025000 | 11/5 11:00 AM | 25.00 | 0.02 | 0 | 0.01 | 0.01 | 100.00% | 1 | 396 | 200.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251107P00005000 | 11/4 10:24 AM | 5.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 6 | 7 | 475.00% | No |
| RIVN251107P00006000 | 11/5 9:53 AM | 6.00 | 0.01 | 0 | 0.01 | -0.04 | -80.00% | 1 | 2 | 400.00% | No |
| RIVN251107P00006500 | 11/4 3:01 PM | 6.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 22 | 22 | 375.00% | No |
| RIVN251107P00007500 | 11/4 9:43 AM | 7.50 | 0.05 | 0 | 0.01 | 0.00 | 0.00% | 1 | 6 | 312.50% | No |
| RIVN251107P00008000 | 11/4 3:52 PM | 8.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3 | 17 | 287.50% | No |
| RIVN251107P00008500 | 11/4 3:54 PM | 8.50 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 203 | 260 | 262.50% | No |
| RIVN251107P00009000 | 11/5 2:24 PM | 9.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 679 | 237.50% | No |
| RIVN251107P00009500 | 11/5 10:17 AM | 9.50 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 19 | 1444 | 212.50% | No |
| RIVN251107P00010000 | 11/5 1:45 PM | 10.00 | 0.01 | 0 | 0.01 | -0.03 | -75.00% | 195 | 3699 | 193.75% | No |
| RIVN251107P00010500 | 11/5 2:53 PM | 10.50 | 0.01 | 0 | 0.01 | -0.05 | -83.33% | 94 | 3025 | 175.00% | No |
| RIVN251107P00011000 | 11/5 2:29 PM | 11.00 | 0.01 | 0 | 0.01 | -0.11 | -91.67% | 1150 | 6066 | 156.25% | No |
| RIVN251107P00011500 | 11/5 3:51 PM | 11.50 | 0.01 | 0 | 0.01 | -0.21 | -95.45% | 3778 | 4459 | 137.50% | No |
| RIVN251107P00012000 | 11/5 3:56 PM | 12.00 | 0.01 | 0 | 0.01 | -0.37 | -97.37% | 4266 | 7094 | 118.75% | No |
| RIVN251107P00012500 | 11/5 3:52 PM | 12.50 | 0.01 | 0.01 | 0.02 | -0.62 | -98.41% | 4706 | 6520 | 118.75% | No |
| RIVN251107P00013000 | 11/5 3:54 PM | 13.00 | 0.03 | 0.02 | 0.03 | -0.91 | -96.81% | 5369 | 11833 | 109.38% | No |
| RIVN251107P00013500 | 11/5 3:58 PM | 13.50 | 0.04 | 0.03 | 0.04 | -1.30 | -97.01% | 6748 | 6957 | 96.88% | No |
| RIVN251107P00014000 | 11/5 3:59 PM | 14.00 | 0.07 | 0.06 | 0.07 | -1.67 | -95.98% | 12450 | 1525 | 88.28% | No |
| RIVN251107P00014500 | 11/5 3:59 PM | 14.50 | 0.12 | 0.12 | 0.13 | -1.94 | -94.17% | 5358 | 612 | 81.25% | No |
| RIVN251107P00015000 | 11/5 3:59 PM | 15.00 | 0.24 | 0.24 | 0.26 | -2.42 | -90.98% | 13865 | 269 | 77.73% | No |
| RIVN251107P00015500 | 11/5 3:59 PM | 15.50 | 0.48 | 0.45 | 0.49 | -2.37 | -83.16% | 4749 | 174 | 76.56% | Yes |
| RIVN251107P00016000 | 11/5 3:59 PM | 16.00 | 0.85 | 0.79 | 0.85 | -2.65 | -75.71% | 1031 | 97 | 83.59% | Yes |
| RIVN251107P00016500 | 11/5 3:59 PM | 16.50 | 1.20 | 1.19 | 1.25 | -2.77 | -69.77% | 839 | 62 | 87.89% | Yes |
| RIVN251107P00017000 | 11/5 3:23 PM | 17.00 | 3.45 | 1.42 | 3.15 | -0.20 | -5.48% | 2 | 34 | 230.86% | Yes |
| RIVN251107P00018000 | 11/5 3:30 PM | 18.00 | 2.44 | 2.11 | 3.55 | -1.66 | -40.49% | 22 | 2 | 180.08% | Yes |
| RIVN251107P00018500 | 11/4 2:28 PM | 18.50 | 5.59 | 2.6 | 5 | 0.00 | 0.00% | 1 | 7 | 306.64% | Yes |
| RIVN251107P00019000 | 11/4 11:29 AM | 19.00 | 6.07 | 3 | 5.5 | 0.00 | 0.00% | 2 | 15 | 317.58% | Yes |
| RIVN251107P00019500 | 9/25 1:11 PM | 19.50 | 4.20 | 5.6 | 7.75 | 0.00 | 0.00% | 0 | 3 | 700.78% | Yes |
| RIVN251107P00022500 | 10/28 2:15 PM | 22.50 | 9.39 | 6.6 | 9 | 0.00 | 0.00% | 0 | 1 | 450.39% | Yes |
| RIVN251107P00025000 | 10/7 12:34 PM | 25.00 | 11.50 | 9 | 10.85 | 0.00 | 0.00% | 0 | 0 | 415.63% | Yes |
