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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251205C00008500 | 11/3 10:43 AM | 8.50 | 5.15 | 5.25 | 9.05 | 0.00 | 0.00% | 4 | 2 | 156.25% | Yes |
| RIVN251205C00009500 | 10/29 2:59 PM | 9.50 | 3.45 | 4.65 | 7.55 | -0.90 | -20.69% | 1 | 41 | 123.83% | Yes |
| RIVN251205C00012000 | 11/5 3:57 PM | 12.00 | 3.10 | 3.1 | 3.9 | 1.89 | 156.20% | 30 | 18 | 59.77% | Yes |
| RIVN251205C00012500 | 11/5 3:47 PM | 12.50 | 3.10 | 2.81 | 3.3 | 2.02 | 187.04% | 17 | 105 | 59.96% | Yes |
| RIVN251205C00013000 | 11/5 3:15 PM | 13.00 | 3.00 | 2.58 | 2.75 | 2.13 | 244.83% | 126 | 156 | 62.89% | Yes |
| RIVN251205C00013500 | 11/5 2:59 PM | 13.50 | 2.53 | 2.21 | 2.49 | 1.83 | 261.43% | 281 | 203 | 68.16% | Yes |
| RIVN251205C00014000 | 11/5 3:57 PM | 14.00 | 1.95 | 1.88 | 2.01 | 1.41 | 261.11% | 367 | 82 | 63.97% | Yes |
| RIVN251205C00014500 | 11/5 2:26 PM | 14.50 | 1.80 | 1.2 | 1.68 | 1.32 | 275.00% | 129 | 90 | 52.15% | Yes |
| RIVN251205C00015000 | 11/5 3:25 PM | 15.00 | 1.49 | 0.9 | 1.41 | 1.13 | 313.89% | 446 | 74 | 52.64% | Yes |
| RIVN251205C00015500 | 11/5 3:59 PM | 15.50 | 1.05 | 1 | 1.1 | 0.71 | 208.82% | 1317 | 67 | 60.74% | No |
| RIVN251205C00016000 | 11/5 3:53 PM | 16.00 | 0.90 | 0.7 | 1.07 | 0.63 | 233.33% | 365 | 39 | 63.18% | No |
| RIVN251205C00016500 | 11/5 3:07 PM | 16.50 | 0.75 | 0.44 | 0.71 | 0.54 | 257.14% | 141 | 43 | 55.37% | No |
| RIVN251205C00017000 | 11/5 3:56 PM | 17.00 | 0.58 | 0.49 | 0.63 | 0.25 | 75.76% | 258 | 60 | 63.09% | No |
| RIVN251205C00018000 | 11/5 3:14 PM | 18.00 | 0.46 | 0.01 | 0.48 | 0.26 | 130.00% | 353 | 82 | 55.66% | No |
| RIVN251205C00018500 | 11/5 3:36 PM | 18.50 | 0.34 | 0.15 | 0.54 | 0.14 | 70.00% | 47 | 1 | 69.63% | No |
| RIVN251205C00019000 | 11/5 2:53 PM | 19.00 | 0.31 | 0.19 | 0.43 | 0.13 | 72.22% | 25 | 11 | 72.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251205P00008500 | 10/27 3:37 PM | 8.50 | 0.12 | 0 | 0.81 | 0.00 | 0.00% | 0 | 1 | 184.38% | No |
| RIVN251205P00009000 | 10/30 11:28 AM | 9.00 | 0.08 | 0 | 0.12 | 0.00 | 0.00% | 0 | 20 | 106.25% | No |
| RIVN251205P00009500 | 11/5 11:55 AM | 9.50 | 0.20 | 0.01 | 0.2 | 0.06 | 42.86% | 50 | 91 | 108.98% | No |
| RIVN251205P00010000 | 11/5 10:01 AM | 10.00 | 0.09 | 0.01 | 0.15 | -0.08 | -47.06% | 10 | 19 | 93.36% | No |
| RIVN251205P00010500 | 11/5 3:40 PM | 10.50 | 0.05 | 0.02 | 0.36 | -0.16 | -76.19% | 1 | 18 | 104.69% | No |
| RIVN251205P00011000 | 11/5 3:14 PM | 11.00 | 0.07 | 0.01 | 0.12 | -0.33 | -82.50% | 39 | 230 | 72.66% | No |
| RIVN251205P00011500 | 11/5 3:14 PM | 11.50 | 0.09 | 0.02 | 0.16 | -0.46 | -83.64% | 89 | 239 | 69.92% | No |
| RIVN251205P00012000 | 11/5 3:17 PM | 12.00 | 0.11 | 0.1 | 0.35 | -0.50 | -81.97% | 96 | 237 | 79.69% | No |
| RIVN251205P00012500 | 11/5 3:25 PM | 12.50 | 0.15 | 0 | 0.2 | -0.87 | -85.29% | 75 | 98 | 55.08% | No |
| RIVN251205P00013000 | 11/5 3:53 PM | 13.00 | 0.24 | 0.21 | 0.4 | -1.11 | -82.22% | 226 | 209 | 68.36% | No |
| RIVN251205P00013500 | 11/5 3:49 PM | 13.50 | 0.32 | 0.22 | 1.4 | -1.19 | -78.81% | 669 | 151 | 94.92% | No |
| RIVN251205P00014000 | 11/5 3:56 PM | 14.00 | 0.45 | 0.45 | 0.48 | -1.57 | -77.72% | 822 | 1555 | 59.86% | No |
| RIVN251205P00014500 | 11/5 3:46 PM | 14.50 | 0.63 | 0.37 | 0.82 | -1.39 | -68.81% | 72 | 2 | 56.84% | No |
| RIVN251205P00015000 | 11/5 3:59 PM | 15.00 | 0.97 | 0.83 | 0.97 | -1.81 | -65.11% | 145 | 27 | 62.11% | No |
| RIVN251205P00016000 | 11/5 3:48 PM | 16.00 | 1.40 | 1.17 | 1.57 | -2.24 | -61.54% | 20 | 9 | 57.81% | Yes |
