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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116C00001000 | 10/27 11:56 AM | 1.00 | 12.22 | 13.35 | 16.05 | 0.00 | 0.00% | 1 | 160 | 482.81% | Yes |
| RIVN260116C00002500 | 11/5 3:08 PM | 2.50 | 13.05 | 11.65 | 14.25 | -0.55 | -4.04% | 1 | 729 | 190.62% | Yes |
| RIVN260116C00004000 | 11/5 12:13 PM | 4.00 | 11.00 | 10.8 | 13.05 | 1.68 | 18.03% | 2 | 352 | 261.33% | Yes |
| RIVN260116C00005000 | 11/5 3:16 PM | 5.00 | 10.85 | 8.6 | 12.05 | 2.49 | 29.78% | 33 | 1895 | 353.32% | Yes |
| RIVN260116C00007500 | 11/5 3:52 PM | 7.50 | 6.15 | 6.3 | 8.6 | 0.71 | 13.05% | 109 | 2795 | 166.60% | Yes |
| RIVN260116C00009000 | 11/5 3:10 PM | 9.00 | 6.85 | 4.65 | 8 | 1.95 | 39.80% | 119 | 101 | 193.75% | Yes |
| RIVN260116C00010000 | 11/5 3:53 PM | 10.00 | 5.75 | 5.5 | 5.9 | 2.69 | 87.91% | 1780 | 17393 | 83.59% | Yes |
| RIVN260116C00011000 | 11/5 3:59 PM | 11.00 | 4.70 | 4.7 | 4.8 | 2.30 | 95.83% | 675 | 2293 | 73.05% | Yes |
| RIVN260116C00012500 | 11/5 3:57 PM | 12.50 | 3.70 | 3.45 | 3.65 | 2.14 | 137.18% | 1680 | 11256 | 69.04% | Yes |
| RIVN260116C00014000 | 11/5 3:56 PM | 14.00 | 2.54 | 2.36 | 2.65 | 1.52 | 149.02% | 4664 | 8543 | 65.14% | Yes |
| RIVN260116C00015000 | 11/5 3:58 PM | 15.00 | 1.93 | 1.89 | 1.96 | 1.17 | 153.95% | 10805 | 50704 | 63.09% | Yes |
| RIVN260116C00016000 | 11/5 3:59 PM | 16.00 | 1.45 | 1.44 | 1.48 | 0.87 | 150.00% | 7370 | 4010 | 62.11% | No |
| RIVN260116C00017500 | 11/5 3:52 PM | 17.50 | 0.97 | 0.96 | 1 | 0.59 | 155.26% | 3278 | 22721 | 62.79% | No |
| RIVN260116C00020000 | 11/5 3:57 PM | 20.00 | 0.54 | 0.52 | 0.56 | 0.30 | 125.00% | 14674 | 89665 | 66.21% | No |
| RIVN260116C00022500 | 11/5 3:46 PM | 22.50 | 0.36 | 0.33 | 0.35 | 0.19 | 111.76% | 808 | 12767 | 71.29% | No |
| RIVN260116C00025000 | 11/5 3:58 PM | 25.00 | 0.25 | 0.22 | 0.27 | 0.11 | 78.57% | 2972 | 15708 | 77.15% | No |
| RIVN260116C00027500 | 11/5 3:21 PM | 27.50 | 0.19 | 0.16 | 0.24 | 0.11 | 137.50% | 47 | 12624 | 83.59% | No |
| RIVN260116C00030000 | 11/5 3:57 PM | 30.00 | 0.15 | 0.09 | 0.19 | 0.07 | 87.50% | 123 | 11863 | 86.13% | No |
| RIVN260116C00032500 | 11/5 3:58 PM | 32.50 | 0.11 | 0.11 | 0.13 | 0.02 | 22.22% | 91 | 4785 | 91.21% | No |
| RIVN260116C00035000 | 11/5 3:37 PM | 35.00 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 142 | 13578 | 93.36% | No |
| RIVN260116C00037500 | 11/5 11:32 AM | 37.50 | 0.07 | 0.09 | 0.1 | 0.00 | 0.00% | 209 | 5030 | 100.39% | No |
| RIVN260116C00040000 | 11/5 3:58 PM | 40.00 | 0.07 | 0.07 | 0.08 | 0.01 | 16.67% | 5191 | 50239 | 102.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260116P00001000 | 9/15 12:45 PM | 1.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 10 | 1786 | 278.13% | No |
| RIVN260116P00002500 | 11/5 10:35 AM | 2.50 | 0.03 | 0 | 0.02 | 0.02 | 200.00% | 2 | 14992 | 165.63% | No |
| RIVN260116P00004000 | 10/7 2:10 PM | 4.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 2 | 673 | 154.69% | No |
| RIVN260116P00005000 | 11/5 3:40 PM | 5.00 | 0.08 | 0.02 | 0.08 | 0.02 | 33.33% | 1824 | 128399 | 130.47% | No |
| RIVN260116P00007500 | 11/5 3:51 PM | 7.50 | 0.05 | 0.05 | 0.11 | -0.05 | -50.00% | 44 | 67660 | 94.53% | No |
| RIVN260116P00009000 | 11/5 3:47 PM | 9.00 | 0.08 | 0 | 0.18 | -0.17 | -68.00% | 120 | 662 | 75.00% | No |
| RIVN260116P00010000 | 11/5 3:54 PM | 10.00 | 0.13 | 0.13 | 0.21 | -0.31 | -70.45% | 2238 | 73334 | 72.66% | No |
| RIVN260116P00011000 | 11/5 3:58 PM | 11.00 | 0.23 | 0.22 | 0.25 | -0.50 | -68.49% | 586 | 8714 | 65.63% | No |
| RIVN260116P00012500 | 11/5 3:57 PM | 12.50 | 0.47 | 0.47 | 0.52 | -0.95 | -66.90% | 4566 | 49590 | 61.91% | No |
| RIVN260116P00014000 | 11/5 3:53 PM | 14.00 | 0.90 | 0.91 | 0.98 | -1.41 | -61.04% | 13921 | 1740 | 59.38% | No |
| RIVN260116P00015000 | 11/5 3:56 PM | 15.00 | 1.37 | 1.34 | 1.39 | -1.72 | -55.66% | 1153 | 39753 | 57.91% | No |
| RIVN260116P00016000 | 11/5 3:55 PM | 16.00 | 1.93 | 1.89 | 1.96 | -2.02 | -51.14% | 740 | 549 | 57.91% | Yes |
| RIVN260116P00017500 | 11/5 3:57 PM | 17.50 | 2.92 | 2.85 | 3 | -2.08 | -41.60% | 216 | 7149 | 57.62% | Yes |
| RIVN260116P00020000 | 11/5 3:40 PM | 20.00 | 5.00 | 4.65 | 5.15 | -1.55 | -23.66% | 122 | 7348 | 54.98% | Yes |
| RIVN260116P00022500 | 10/22 2:49 PM | 22.50 | 9.70 | 6.8 | 9.05 | 0.00 | 0.00% | 1 | 958 | 97.07% | Yes |
| RIVN260116P00025000 | 11/5 3:22 PM | 25.00 | 9.45 | 7.65 | 10.85 | -2.05 | -17.83% | 5 | 5 | 130.18% | Yes |
| RIVN260116P00027500 | 9/30 10:30 AM | 27.50 | 12.60 | 11.05 | 13.5 | 0.00 | 0.00% | 65 | 66 | 83.20% | Yes |
| RIVN260116P00030000 | 8/22 9:30 AM | 30.00 | 17.80 | 14.45 | 14.6 | 0.00 | 0.00% | 3 | 10 | 64.06% | Yes |
| RIVN260116P00032500 | 11/4 11:52 AM | 32.50 | 19.61 | 16.6 | 18.85 | 0.00 | 0.00% | 1 | 1 | 132.81% | Yes |
| RIVN260116P00035000 | 11/5 10:46 AM | 35.00 | 20.57 | 18.9 | 21.35 | -1.50 | -6.80% | 7 | 0 | 134.96% | Yes |
| RIVN260116P00037500 | 11/4 11:52 AM | 37.50 | 24.59 | 21.05 | 23.6 | 0.00 | 0.00% | 2 | 1 | 119.14% | Yes |
| RIVN260116P00040000 | 11/5 2:12 PM | 40.00 | 24.50 | 24.1 | 26.45 | -3.20 | -11.55% | 3 | 1 | 158.40% | Yes |
