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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251121C00005000 | 11/5 11:04 AM | 5.00 | 9.10 | 9.25 | 11.5 | 1.15 | 14.47% | 6 | 45 | 603.91% | Yes |
| RIVN251121C00006000 | 11/5 12:49 PM | 6.00 | 7.40 | 8.1 | 9.9 | 0.35 | 4.96% | 1 | 20 | 384.38% | Yes |
| RIVN251121C00007000 | 11/5 2:27 PM | 7.00 | 7.75 | 7.75 | 9 | 1.75 | 29.17% | 1 | 4 | 351.56% | Yes |
| RIVN251121C00008000 | 11/5 3:30 PM | 8.00 | 7.03 | 5.55 | 9.05 | 1.98 | 39.21% | 67 | 92 | 468.56% | Yes |
| RIVN251121C00008500 | 10/31 9:42 AM | 8.50 | 4.59 | 5.8 | 8.05 | 0.00 | 0.00% | 1 | 1 | 109.38% | Yes |
| RIVN251121C00009000 | 11/5 11:53 AM | 9.00 | 5.70 | 5.6 | 7.5 | 1.89 | 49.61% | 5 | 94 | 168.75% | Yes |
| RIVN251121C00009500 | 11/3 9:31 AM | 9.50 | 4.00 | 4.65 | 6.85 | 0.00 | 0.00% | 13 | 96 | 290.63% | Yes |
| RIVN251121C00010000 | 11/5 3:24 PM | 10.00 | 5.77 | 4.3 | 5.75 | 3.17 | 121.92% | 56 | 402 | 182.03% | Yes |
| RIVN251121C00010500 | 11/5 3:09 PM | 10.50 | 4.50 | 4.05 | 5.5 | 1.62 | 56.25% | 4 | 10 | 203.52% | Yes |
| RIVN251121C00011000 | 11/5 3:43 PM | 11.00 | 2.92 | 2.96 | 4.95 | 1.08 | 58.70% | 3 | 476 | 179.88% | Yes |
| RIVN251121C00011500 | 11/5 11:12 AM | 11.50 | 3.00 | 2.83 | 4.95 | 1.17 | 63.93% | 2 | 9 | 221.09% | Yes |
| RIVN251121C00012000 | 11/5 3:48 PM | 12.00 | 3.50 | 3.15 | 3.85 | 2.35 | 204.35% | 286 | 2699 | 80.86% | Yes |
| RIVN251121C00012500 | 11/5 3:37 PM | 12.50 | 2.97 | 2.75 | 3.3 | 2.09 | 237.50% | 1191 | 1464 | 75.39% | Yes |
| RIVN251121C00013000 | 11/5 3:45 PM | 13.00 | 2.51 | 2.54 | 2.6 | 1.81 | 258.57% | 3114 | 9516 | 71.88% | Yes |
| RIVN251121C00013500 | 11/5 3:53 PM | 13.50 | 2.15 | 2.09 | 2.33 | 1.60 | 290.91% | 1384 | 4827 | 77.34% | Yes |
| RIVN251121C00014000 | 11/5 3:59 PM | 14.00 | 1.71 | 1.7 | 1.75 | 1.28 | 297.67% | 7233 | 12733 | 65.43% | Yes |
| RIVN251121C00014500 | 11/5 3:47 PM | 14.50 | 1.25 | 1.25 | 1.43 | 0.90 | 257.14% | 1174 | 2527 | 61.91% | Yes |
| RIVN251121C00015000 | 11/5 3:59 PM | 15.00 | 1.06 | 1.03 | 1.07 | 0.77 | 265.52% | 10592 | 28400 | 62.89% | Yes |
| RIVN251121C00015500 | 11/5 3:58 PM | 15.50 | 0.80 | 0.77 | 0.83 | 0.56 | 233.33% | 1404 | 321 | 63.09% | No |
| RIVN251121C00016000 | 11/5 3:57 PM | 16.00 | 0.62 | 0.58 | 0.64 | 0.44 | 244.44% | 5629 | 35199 | 64.26% | No |
| RIVN251121C00016500 | 11/5 3:54 PM | 16.50 | 0.45 | 0.42 | 0.46 | 0.31 | 221.43% | 1048 | 263 | 63.87% | No |
| RIVN251121C00017000 | 11/5 3:57 PM | 17.00 | 0.33 | 0.33 | 0.36 | 0.20 | 153.85% | 980 | 10685 | 66.60% | No |
| RIVN251121C00017500 | 11/5 3:54 PM | 17.50 | 0.27 | 0.24 | 0.29 | 0.16 | 145.45% | 312 | 108 | 68.55% | No |
| RIVN251121C00018000 | 11/5 3:57 PM | 18.00 | 0.22 | 0.19 | 0.25 | 0.13 | 144.44% | 1354 | 4825 | 72.27% | No |
| RIVN251121C00018500 | 11/5 3:31 PM | 18.50 | 0.20 | 0.11 | 0.27 | 0.08 | 66.67% | 57 | 19 | 76.56% | No |
| RIVN251121C00019000 | 11/5 3:38 PM | 19.00 | 0.15 | 0.01 | 0.21 | 0.08 | 114.29% | 561 | 3409 | 71.88% | No |
| RIVN251121C00020000 | 11/5 3:57 PM | 20.00 | 0.12 | 0.1 | 0.12 | 0.07 | 140.00% | 6003 | 34963 | 84.38% | No |
| RIVN251121C00021000 | 11/5 2:05 PM | 21.00 | 0.09 | 0.06 | 0.09 | 0.04 | 80.00% | 16 | 2745 | 88.28% | No |
| RIVN251121C00022000 | 11/5 2:48 PM | 22.00 | 0.09 | 0.04 | 0.33 | 0.06 | 200.00% | 74 | 922 | 119.92% | No |
| RIVN251121C00023000 | 11/5 3:47 PM | 23.00 | 0.05 | 0.04 | 0.29 | -0.02 | -28.57% | 21 | 758 | 126.95% | No |
| RIVN251121C00024000 | 11/5 11:48 AM | 24.00 | 0.03 | 0 | 0.17 | 0.00 | 0.00% | 8 | 175 | 118.75% | No |
| RIVN251121C00025000 | 11/5 3:59 PM | 25.00 | 0.06 | 0.01 | 0.06 | 0.04 | 200.00% | 37 | 1259 | 109.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251121P00005000 | 10/29 9:53 AM | 5.00 | 0.06 | 0 | 0.37 | 0.04 | 200.00% | 1 | 2311 | 348.44% | No |
| RIVN251121P00006000 | 10/17 11:59 AM | 6.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 15 | 130 | 206.25% | No |
| RIVN251121P00007000 | 11/5 9:30 AM | 7.00 | 1.60 | 0 | 0.75 | 1.56 | 102.63% | 2 | 40 | 306.25% | No |
| RIVN251121P00008000 | 11/5 3:58 PM | 8.00 | 0.05 | 0.01 | 0.04 | 0.02 | 66.67% | 31 | 507 | 146.88% | No |
| RIVN251121P00009000 | 11/5 1:27 PM | 9.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 210 | 3242 | 123.44% | No |
| RIVN251121P00009500 | 11/5 11:10 AM | 9.50 | 0.03 | 0 | 0.03 | -0.04 | -57.14% | 5 | 136 | 103.13% | No |
| RIVN251121P00010000 | 11/5 3:54 PM | 10.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 1378 | 3155 | 107.81% | No |
| RIVN251121P00010500 | 11/5 3:37 PM | 10.50 | 0.04 | 0 | 0.05 | -0.14 | -77.78% | 413 | 1274 | 92.19% | No |
| RIVN251121P00011000 | 11/5 3:45 PM | 11.00 | 0.05 | 0.03 | 0.06 | -0.21 | -80.77% | 653 | 2627 | 91.41% | No |
| RIVN251121P00011500 | 11/5 3:29 PM | 11.50 | 0.06 | 0.01 | 0.06 | -0.36 | -85.71% | 135 | 1295 | 77.34% | No |
| RIVN251121P00012000 | 11/5 3:59 PM | 12.00 | 0.06 | 0.06 | 0.08 | -0.55 | -90.16% | 2516 | 20923 | 78.13% | No |
| RIVN251121P00012500 | 11/5 3:43 PM | 12.50 | 0.09 | 0.08 | 0.15 | -0.76 | -89.41% | 557 | 2117 | 77.34% | No |
| RIVN251121P00013000 | 11/5 3:59 PM | 13.00 | 0.14 | 0.11 | 0.14 | -1.06 | -88.33% | 3027 | 21493 | 67.97% | No |
| RIVN251121P00013500 | 11/5 3:46 PM | 13.50 | 0.18 | 0.17 | 0.21 | -1.35 | -88.24% | 806 | 746 | 65.63% | No |
| RIVN251121P00014000 | 11/5 3:57 PM | 14.00 | 0.28 | 0.26 | 0.3 | -1.68 | -85.71% | 3775 | 6236 | 63.09% | No |
| RIVN251121P00014500 | 11/5 3:57 PM | 14.50 | 0.43 | 0.41 | 0.45 | -1.82 | -80.89% | 830 | 57 | 62.89% | No |
| RIVN251121P00015000 | 11/5 3:55 PM | 15.00 | 0.59 | 0.59 | 0.65 | -2.21 | -78.93% | 7216 | 11933 | 62.11% | No |
| RIVN251121P00015500 | 11/5 3:53 PM | 15.50 | 0.82 | 0.86 | 0.9 | -2.08 | -71.72% | 641 | 23 | 63.09% | Yes |
| RIVN251121P00016000 | 11/5 3:42 PM | 16.00 | 1.10 | 1.14 | 1.2 | -2.49 | -69.36% | 344 | 1631 | 62.79% | Yes |
| RIVN251121P00016500 | 11/5 3:36 PM | 16.50 | 1.50 | 1.37 | 1.59 | -2.55 | -62.96% | 71 | 7 | 60.55% | Yes |
| RIVN251121P00017000 | 11/5 3:47 PM | 17.00 | 1.90 | 1.78 | 2.25 | -2.62 | -57.96% | 84 | 696 | 74.61% | Yes |
| RIVN251121P00018000 | 11/5 3:56 PM | 18.00 | 2.77 | 2.59 | 2.89 | -1.86 | -40.17% | 37 | 508 | 65.23% | Yes |
| RIVN251121P00018500 | 10/21 11:05 AM | 18.50 | 5.10 | 2.8 | 4.65 | 0.00 | 0.00% | 0 | 5 | 122.27% | Yes |
| RIVN251121P00019000 | 10/7 1:15 PM | 19.00 | 5.65 | 3.3 | 4.9 | 0.00 | 0.00% | 45 | 64 | 119.53% | Yes |
| RIVN251121P00020000 | 11/5 3:28 PM | 20.00 | 5.42 | 4.2 | 5.45 | -1.84 | -25.34% | 1 | 66 | 104.69% | Yes |
| RIVN251121P00021000 | 10/6 9:48 AM | 21.00 | 7.50 | 5.15 | 6.95 | 0.00 | 0.00% | 10 | 9 | 144.14% | Yes |
| RIVN251121P00022000 | 11/5 2:30 PM | 22.00 | 7.00 | 6.1 | 7.5 | -1.80 | -20.45% | 2 | 4 | 125.39% | Yes |
| RIVN251121P00023000 | 11/5 1:39 PM | 23.00 | 7.50 | 7.05 | 8.75 | -2.05 | -21.47% | 186 | 37 | 150.59% | Yes |
| RIVN251121P00025000 | 11/5 3:02 PM | 25.00 | 9.40 | 9.25 | 10 | -3.35 | -26.27% | 10 | 2 | 114.06% | Yes |
