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
RIVN251128C00008000 11/5 10:12 AM 8.00 6.10 6.3 9.55 1.00 19.61% 4 4 242.97% Yes
RIVN251128C00008500 10/17 2:29 PM 8.50 4.85 5.8 9.05 0.00 0.00% 1 1 225.20% Yes
RIVN251128C00009000 10/15 12:32 PM 9.00 4.77 4.9 7.95 0.00 0.00% 0 10 84.38% Yes
RIVN251128C00009500 11/3 10:43 AM 9.50 4.19 4.65 7.35 0.00 0.00% 4 6 116.80% Yes
RIVN251128C00010000 11/3 10:43 AM 10.00 3.70 4.3 6.65 0.00 0.00% 4 2 98.44% Yes
RIVN251128C00011000 10/22 9:30 AM 11.00 2.45 2.95 5.6 0.00 0.00% 0 7 216.60% Yes
RIVN251128C00011500 10/31 11:54 AM 11.50 2.90 2.86 5 0.65 28.89% 5 35 53.13% Yes
RIVN251128C00012000 11/5 3:34 PM 12.00 3.77 1.58 5.65 2.59 219.49% 54 92 86.72% Yes
RIVN251128C00012500 11/5 3:42 PM 12.50 3.00 2.95 3.35 2.07 222.58% 216 319 80.47% Yes
RIVN251128C00013000 11/5 3:59 PM 13.00 2.60 2.54 2.69 1.84 242.11% 294 1853 65.82% Yes
RIVN251128C00013500 11/5 3:22 PM 13.50 2.50 2.13 2.4 1.94 346.43% 107 776 70.12% Yes
RIVN251128C00014000 11/5 3:56 PM 14.00 1.90 1.71 2 1.42 295.83% 507 1108 65.63% Yes
RIVN251128C00014500 11/5 3:34 PM 14.50 1.53 1.26 1.67 1.16 313.51% 448 294 61.13% Yes
RIVN251128C00015000 11/5 3:57 PM 15.00 1.21 1.13 1.18 0.92 317.24% 1404 1105 59.77% Yes
RIVN251128C00015500 11/5 3:48 PM 15.50 0.91 0.88 0.94 0.66 264.00% 811 114 60.06% No
RIVN251128C00016000 11/5 3:55 PM 16.00 0.74 0.67 0.74 0.54 270.00% 1179 1047 60.25% No
RIVN251128C00016500 11/5 2:57 PM 16.50 0.60 0.53 0.58 0.44 275.00% 913 75 61.52% No
RIVN251128C00017000 11/5 3:53 PM 17.00 0.41 0.4 0.44 0.27 192.86% 439 578 61.72% No
RIVN251128C00017500 11/5 3:09 PM 17.50 0.36 0.3 0.36 0.23 176.92% 259 164 63.18% No
RIVN251128C00018000 11/5 3:54 PM 18.00 0.24 0.24 0.29 0.14 140.00% 239 26 65.04% No
RIVN251128C00018500 11/5 3:30 PM 18.50 0.26 0.14 0.32 0.03 13.04% 37 4 68.55% No
RIVN251128C00019000 11/5 3:53 PM 19.00 0.18 0.02 0.32 0.04 28.57% 145 122 68.16% No
RIVN251128C00020000 11/5 3:51 PM 20.00 0.13 0.11 0.15 -0.06 -31.58% 119 1 74.02% No
RIVN251128C00022500 10/31 1:21 PM 22.50 0.05 0.05 0.19 0.00 0.00% 1 2 95.31% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
RIVN251128P00008500 10/28 12:26 PM 8.50 0.19 0 0.71 0.00 0.00% 50 60 201.17% No
RIVN251128P00009000 11/4 2:30 PM 9.00 0.05 0 0.15 0.00 0.00% 1 31 125.78% No
RIVN251128P00009500 10/21 3:55 PM 9.50 0.11 0 0.81 0.00 0.00% 2 3 178.52% No
RIVN251128P00010000 11/5 3:52 PM 10.00 0.04 0.02 0.04 -0.14 -77.78% 148 259 88.28% No
RIVN251128P00010500 11/4 1:03 PM 10.50 0.19 0 0.21 0.00 0.00% 1 38 102.34% No
RIVN251128P00011000 11/5 3:31 PM 11.00 0.06 0.03 0.06 -0.25 -80.65% 98 337 76.56% No
RIVN251128P00011500 11/5 3:34 PM 11.50 0.07 0.06 0.27 -0.41 -85.42% 81 353 92.77% No
RIVN251128P00012000 11/5 3:51 PM 12.00 0.15 0.06 0.09 -0.53 -77.94% 247 373 67.19% No
RIVN251128P00012500 11/5 3:59 PM 12.50 0.11 0.1 0.12 -0.75 -87.21% 727 559 64.45% No
RIVN251128P00013000 11/5 3:36 PM 13.00 0.16 0.15 0.18 -1.03 -86.55% 1151 979 62.31% No
RIVN251128P00013500 11/5 3:45 PM 13.50 0.24 0.18 0.3 -1.34 -84.81% 57 99 60.16% No
RIVN251128P00014000 11/5 3:48 PM 14.00 0.35 0.32 0.38 -1.21 -77.56% 547 33 58.89% No
RIVN251128P00014500 11/5 3:44 PM 14.50 0.49 0.51 0.53 -1.77 -78.32% 751 76 59.38% No
RIVN251128P00015000 11/5 3:57 PM 15.00 0.70 0.68 0.75 -2.02 -74.26% 461 3 58.50% No
RIVN251128P00015500 11/5 3:59 PM 15.50 0.97 0.92 0.99 -2.24 -69.78% 2330 11 57.91% Yes
RIVN251128P00016000 11/5 3:56 PM 16.00 1.29 1.23 1.29 -2.31 -64.17% 400 6 58.69% Yes
RIVN251128P00016500 11/5 3:36 PM 16.50 1.60 1.53 1.72 -2.51 -61.07% 90 8 60.94% Yes
RIVN251128P00017000 11/5 3:46 PM 17.00 2.00 1.81 2.17 -2.53 -55.85% 17 1 60.94% Yes