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
RIVN251212C00012500 11/5 12:00 PM 12.50 2.40 2.85 3.75 1.23 105.13% 83 86 76.95% Yes
RIVN251212C00013000 11/5 12:59 PM 13.00 2.93 2.32 3.3 1.97 205.21% 121 120 68.16% Yes
RIVN251212C00013500 11/5 10:32 AM 13.50 1.50 2.14 2.78 0.74 97.37% 94 77 68.85% Yes
RIVN251212C00014000 11/5 3:46 PM 14.00 2.01 1.93 2.15 1.30 183.10% 327 17 63.48% Yes
RIVN251212C00015000 11/5 3:45 PM 15.00 1.61 1.25 1.67 1.10 215.69% 381 36 63.38% Yes
RIVN251212C00015500 11/5 3:56 PM 15.50 1.30 1.02 1.35 0.87 202.33% 145 35 61.62% No
RIVN251212C00016000 11/5 3:38 PM 16.00 1.00 0.79 1.06 0.68 212.50% 128 245 59.08% No
RIVN251212C00017000 11/5 3:49 PM 17.00 0.70 0.52 0.79 0.45 180.00% 216 7 62.21% No
RIVN251212C00018000 11/5 3:56 PM 18.00 0.54 0.44 0.77 0.34 170.00% 145 57 73.24% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
RIVN251212P00009000 11/4 3:31 PM 9.00 0.11 0 0.67 0.00 0.00% 3 4 144.92% No
RIVN251212P00010500 11/4 1:55 PM 10.50 0.32 0 0.22 0.00 0.00% 6 7 82.03% No
RIVN251212P00013000 11/5 3:36 PM 13.00 0.30 0.14 0.56 -1.13 -79.02% 129 35 65.23% No
RIVN251212P00014000 11/5 3:54 PM 14.00 0.55 0.43 0.62 -1.00 -64.52% 337 26 57.81% No
RIVN251212P00015500 11/5 3:54 PM 15.50 1.25 1.1 1.39 -1.15 -47.92% 266 2 60.64% Yes