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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219C00001000 | 11/5 2:49 PM | 1.00 | 14.62 | 12.7 | 16.05 | 2.45 | 20.13% | 1 | 65 | 0.00% | Yes |
| RIVN251219C00002500 | 11/5 3:11 PM | 2.50 | 13.20 | 12.1 | 13.2 | 2.74 | 26.20% | 1 | 313 | 379.69% | Yes |
| RIVN251219C00004000 | 11/4 11:07 AM | 4.00 | 8.60 | 10.3 | 12.2 | 0.00 | 0.00% | 1 | 62 | 387.11% | Yes |
| RIVN251219C00005000 | 11/5 3:14 PM | 5.00 | 10.80 | 8.6 | 12.05 | 2.30 | 27.06% | 118 | 492 | 450.00% | Yes |
| RIVN251219C00006000 | 11/5 12:38 PM | 6.00 | 9.50 | 8.35 | 11.4 | 1.70 | 21.79% | 1 | 34 | 232.42% | Yes |
| RIVN251219C00007500 | 11/5 3:52 PM | 7.50 | 7.58 | 6.1 | 8.8 | 1.56 | 25.91% | 15 | 406 | 234.18% | Yes |
| RIVN251219C00009000 | 11/5 3:52 PM | 9.00 | 6.13 | 4.9 | 7.7 | 2.43 | 65.68% | 7 | 768 | 222.27% | Yes |
| RIVN251219C00010000 | 11/5 3:53 PM | 10.00 | 5.60 | 4.85 | 6 | 2.75 | 96.49% | 246 | 10467 | 50.00% | Yes |
| RIVN251219C00011000 | 11/5 3:52 PM | 11.00 | 4.25 | 4.25 | 4.9 | 2.22 | 109.36% | 81 | 2326 | 74.22% | Yes |
| RIVN251219C00012500 | 11/5 3:53 PM | 12.50 | 3.30 | 3.1 | 3.45 | 2.08 | 170.49% | 2139 | 11544 | 68.75% | Yes |
| RIVN251219C00014000 | 11/5 3:58 PM | 14.00 | 2.19 | 2.1 | 2.19 | 1.48 | 208.45% | 1853 | 10881 | 63.97% | Yes |
| RIVN251219C00015000 | 11/5 3:59 PM | 15.00 | 1.58 | 1.54 | 1.6 | 1.09 | 222.45% | 6733 | 23064 | 63.48% | Yes |
| RIVN251219C00016000 | 11/5 3:59 PM | 16.00 | 1.09 | 1.08 | 1.14 | 0.72 | 194.59% | 3143 | 16751 | 62.89% | No |
| RIVN251219C00017500 | 11/5 3:58 PM | 17.50 | 0.67 | 0.64 | 0.69 | 0.42 | 168.00% | 1319 | 13826 | 64.36% | No |
| RIVN251219C00019000 | 11/5 3:58 PM | 19.00 | 0.42 | 0.4 | 0.44 | 0.25 | 147.06% | 549 | 7002 | 67.48% | No |
| RIVN251219C00020000 | 11/5 3:59 PM | 20.00 | 0.31 | 0.3 | 0.34 | 0.16 | 106.67% | 2453 | 24445 | 70.02% | No |
| RIVN251219C00022500 | 11/5 3:53 PM | 22.50 | 0.18 | 0.16 | 0.18 | 0.08 | 80.00% | 457 | 4534 | 75.39% | No |
| RIVN251219C00025000 | 11/5 3:08 PM | 25.00 | 0.13 | 0.1 | 0.12 | 0.05 | 62.50% | 353 | 6827 | 82.42% | No |
| RIVN251219C00027500 | 11/5 3:41 PM | 27.50 | 0.08 | 0.07 | 0.1 | 0.00 | 0.00% | 523 | 2013 | 89.84% | No |
| RIVN251219C00030000 | 11/5 3:47 PM | 30.00 | 0.07 | 0.06 | 0.07 | 0.02 | 40.00% | 91 | 14441 | 96.09% | No |
| RIVN251219C00032500 | 11/5 2:32 PM | 32.50 | 0.07 | 0 | 0.08 | 0.03 | 75.00% | 1 | 6242 | 97.66% | No |
| RIVN251219C00035000 | 11/4 11:38 AM | 35.00 | 0.05 | 0.04 | 0.1 | 0.00 | 0.00% | 60 | 3610 | 114.45% | No |
| RIVN251219C00037500 | 11/5 1:46 PM | 37.50 | 0.06 | 0 | 0.15 | -0.01 | -14.29% | 1 | 3533 | 123.44% | No |
| RIVN251219C00040000 | 11/5 2:46 PM | 40.00 | 0.05 | 0.04 | 0.05 | 0.02 | 66.67% | 40 | 8820 | 121.09% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN251219P00001000 | 10/21 10:02 AM | 1.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 37 | 300.00% | No |
| RIVN251219P00002500 | 10/20 1:08 PM | 2.50 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 25 | 7660 | 264.06% | No |
| RIVN251219P00004000 | 9/22 10:07 AM | 4.00 | 0.08 | 0 | 0 | 0.00 | 0.00% | 15 | 194 | 50.00% | No |
| RIVN251219P00005000 | 11/5 2:30 PM | 5.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 31 | 18162 | 171.09% | No |
| RIVN251219P00006000 | 10/20 12:25 PM | 6.00 | 0.07 | 0 | 0.11 | 0.00 | 0.00% | 5 | 520 | 142.97% | No |
| RIVN251219P00007500 | 11/5 2:40 PM | 7.50 | 0.03 | 0.03 | 0.06 | -0.04 | -57.14% | 1211 | 47580 | 108.59% | No |
| RIVN251219P00009000 | 11/5 3:49 PM | 9.00 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 379 | 11381 | 89.45% | No |
| RIVN251219P00010000 | 11/5 3:30 PM | 10.00 | 0.09 | 0.08 | 0.16 | -0.20 | -68.97% | 1294 | 24809 | 84.96% | No |
| RIVN251219P00011000 | 11/5 3:38 PM | 11.00 | 0.13 | 0.13 | 0.2 | -0.40 | -75.47% | 1208 | 5131 | 75.39% | No |
| RIVN251219P00012500 | 11/5 3:59 PM | 12.50 | 0.30 | 0.27 | 0.32 | -0.88 | -74.58% | 5558 | 18023 | 64.16% | No |
| RIVN251219P00014000 | 11/5 3:56 PM | 14.00 | 0.63 | 0.64 | 0.69 | -1.55 | -71.10% | 2182 | 9137 | 60.74% | No |
| RIVN251219P00015000 | 11/5 3:58 PM | 15.00 | 1.07 | 1.05 | 1.1 | -1.90 | -63.97% | 1624 | 12430 | 59.96% | No |
| RIVN251219P00016000 | 11/5 3:52 PM | 16.00 | 1.65 | 1.59 | 1.65 | -2.15 | -56.58% | 336 | 4377 | 59.67% | Yes |
| RIVN251219P00017500 | 11/5 3:37 PM | 17.50 | 2.73 | 2.56 | 2.8 | -2.77 | -50.36% | 235 | 6831 | 60.94% | Yes |
| RIVN251219P00019000 | 11/4 1:17 PM | 19.00 | 6.50 | 3.45 | 5.05 | 0.00 | 0.00% | 24 | 36 | 81.93% | Yes |
| RIVN251219P00020000 | 10/21 3:43 PM | 20.00 | 6.90 | 4.3 | 6 | 0.00 | 0.00% | 1 | 3230 | 86.13% | Yes |
| RIVN251219P00022500 | 11/5 3:28 PM | 22.50 | 7.42 | 6.25 | 9.1 | -1.78 | -19.35% | 2 | 26 | 108.59% | Yes |
| RIVN251219P00025000 | 9/30 2:30 PM | 25.00 | 10.45 | 9.1 | 10.95 | 0.00 | 0.00% | 40 | 6 | 115.23% | Yes |
| RIVN251219P00027500 | 5/14 11:05 AM | 27.50 | 13.21 | 14.05 | 14.15 | 0.00 | 0.00% | 1 | 169 | 220.90% | Yes |
| RIVN251219P00030000 | 8/18 9:37 AM | 30.00 | 17.85 | 14.45 | 14.55 | 0.00 | 0.00% | 47 | 0 | 0.00% | Yes |
| RIVN251219P00032500 | 8/22 9:30 AM | 32.50 | 20.30 | 16.9 | 17.05 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| RIVN251219P00035000 | 11/5 2:20 PM | 35.00 | 19.49 | 19.05 | 21.35 | -2.57 | -11.65% | 17 | 250 | 177.73% | Yes |
| RIVN251219P00037500 | 9/12 9:34 AM | 37.50 | 23.80 | 23.35 | 25.5 | 0.00 | 0.00% | 1 | 0 | 287.79% | Yes |
| RIVN251219P00040000 | 11/5 12:55 PM | 40.00 | 24.65 | 23.9 | 26.45 | -2.40 | -8.87% | 1 | 1 | 193.95% | Yes |
