WhaleQuant.io

RIVN Options Chain Overview

Explore strikes, OI, IV and strategy data for RIVN.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
RIVN251114C00006000 10/14 9:38 AM 6.00 6.50 8.35 10.6 0.00 0.00% 5 5 303.13% Yes
RIVN251114C00008000 10/14 3:24 PM 8.00 4.90 6.35 8.6 0.00 0.00% 0 3 218.75% Yes
RIVN251114C00009000 11/5 11:37 AM 9.00 5.50 6 8.5 1.98 56.25% 3 3 389.06% Yes
RIVN251114C00010000 11/5 2:07 PM 10.00 5.62 5.25 6.7 3.04 117.83% 1 55 283.98% Yes
RIVN251114C00011000 11/5 3:32 PM 11.00 4.45 3.3 5.45 2.71 155.75% 108 105 313.67% Yes
RIVN251114C00011500 11/5 3:30 PM 11.50 4.05 2.81 5.2 2.14 112.04% 6 18 121.09% Yes
RIVN251114C00012000 11/5 3:22 PM 12.00 3.55 2.32 5 2.53 248.04% 73 111 143.36% Yes
RIVN251114C00012500 11/5 3:53 PM 12.50 3.00 2.87 3.25 2.21 279.75% 571 608 106.64% Yes
RIVN251114C00013000 11/5 3:36 PM 13.00 2.45 2.46 2.57 1.90 345.45% 1247 1525 82.03% Yes
RIVN251114C00013500 11/5 3:58 PM 13.50 2.02 1.99 2.1 1.59 369.77% 2523 1459 74.22% Yes
RIVN251114C00014000 11/5 3:59 PM 14.00 1.62 1.59 1.64 1.31 422.58% 5852 1904 70.31% Yes
RIVN251114C00014500 11/5 3:57 PM 14.50 1.25 1.15 1.25 1.03 468.18% 2082 537 64.45% Yes
RIVN251114C00015000 11/5 3:59 PM 15.00 0.84 0.85 0.93 0.65 342.11% 4797 2297 65.63% Yes
RIVN251114C00015500 11/5 3:54 PM 15.50 0.62 0.6 0.66 0.47 313.33% 2078 982 65.63% No
RIVN251114C00016000 11/5 3:57 PM 16.00 0.45 0.43 0.46 0.34 309.09% 4100 3945 67.19% No
RIVN251114C00016500 11/5 3:57 PM 16.50 0.30 0.29 0.32 0.20 200.00% 2315 216 68.36% No
RIVN251114C00017000 11/5 3:59 PM 17.00 0.21 0.2 0.23 0.13 162.50% 1654 770 70.70% No
RIVN251114C00017500 11/5 3:53 PM 17.50 0.15 0.14 0.17 0.10 200.00% 326 2772 73.63% No
RIVN251114C00018000 11/5 3:54 PM 18.00 0.12 0.1 0.16 0.07 140.00% 751 33 79.69% No
RIVN251114C00018500 11/5 3:14 PM 18.50 0.12 0.07 0.16 -0.50 -80.65% 387 3 86.33% No
RIVN251114C00019000 11/5 3:41 PM 19.00 0.03 0.01 0.12 -0.08 -72.73% 138 49 82.81% No
RIVN251114C00019500 11/5 2:59 PM 19.50 0.07 0.02 0.12 0.05 250.00% 10 51 92.19% No
RIVN251114C00021000 11/5 3:53 PM 21.00 0.04 0.02 0.23 0.02 100.00% 35 49 128.52% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
RIVN251114P00009000 11/5 1:58 PM 9.00 0.01 0 0.13 0.00 0.00% 3 21 189.84% No
RIVN251114P00010000 11/5 3:04 PM 10.00 0.02 0.02 0.03 -0.04 -66.67% 48 281 132.81% No
RIVN251114P00010500 11/5 3:55 PM 10.50 0.02 0 0.03 -0.09 -81.82% 65 406 110.94% No
RIVN251114P00011000 11/5 3:55 PM 11.00 0.03 0.01 0.03 -0.17 -85.00% 103 850 103.13% No
RIVN251114P00011500 11/5 3:33 PM 11.50 0.03 0.03 0.04 -0.28 -90.32% 352 1040 100.78% No
RIVN251114P00012000 11/5 3:37 PM 12.00 0.05 0.04 0.07 -0.46 -90.20% 388 784 96.88% No
RIVN251114P00012500 11/5 3:42 PM 12.50 0.05 0.05 0.07 -0.71 -93.42% 858 2085 85.55% No
RIVN251114P00013000 11/5 3:59 PM 13.00 0.08 0.07 0.08 -0.94 -92.16% 2237 2505 76.95% No
RIVN251114P00013500 11/5 3:59 PM 13.50 0.12 0.1 0.13 -1.30 -91.55% 1636 599 72.27% No
RIVN251114P00014000 11/5 3:59 PM 14.00 0.19 0.17 0.2 -1.44 -88.34% 5977 419 68.75% No
RIVN251114P00014500 11/5 3:56 PM 14.50 0.26 0.27 0.32 -2.00 -88.50% 8426 223 66.41% No
RIVN251114P00015000 11/5 3:59 PM 15.00 0.46 0.45 0.49 -2.23 -82.90% 3510 50 65.63% No
RIVN251114P00015500 11/5 3:59 PM 15.50 0.72 0.69 0.75 -2.69 -78.89% 3284 61 66.60% Yes
RIVN251114P00016000 11/5 3:58 PM 16.00 1.01 0.99 1.05 -1.90 -65.29% 1058 36 66.80% Yes
RIVN251114P00016500 11/5 3:56 PM 16.50 1.40 1.28 1.45 -2.56 -64.65% 379 58 66.02% Yes
RIVN251114P00017500 11/5 3:50 PM 17.50 2.30 2 2.44 -2.61 -53.16% 6 5 71.09% Yes
RIVN251114P00019000 10/10 10:02 AM 19.00 5.95 2.5 5.55 0.00 0.00% 0 85 146.48% Yes