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
RIVN260220C00005000 11/5 12:05 PM 5.00 9.90 9.2 12.1 1.42 16.75% 6 16 145.70% Yes
RIVN260220C00006000 10/3 2:18 PM 6.00 7.60 8.25 11.1 0.00 0.00% 5 18 127.34% Yes
RIVN260220C00007000 10/28 10:37 AM 7.00 6.68 7.45 9.65 0.00 0.00% 1 11 92.97% Yes
RIVN260220C00008000 11/5 3:30 PM 8.00 7.63 6.5 8.75 2.13 38.73% 19 422 88.09% Yes
RIVN260220C00009000 11/5 1:51 PM 9.00 6.75 5.55 7.3 2.80 70.89% 30 102 121.29% Yes
RIVN260220C00010000 11/5 3:24 PM 10.00 6.07 4.65 6.35 2.58 73.93% 13 136 50.00% Yes
RIVN260220C00011000 10/30 12:22 PM 11.00 3.30 3.75 5.5 0.05 1.54% 2 159 51.76% Yes
RIVN260220C00012000 11/5 2:32 PM 12.00 4.35 2.54 5.1 2.28 110.14% 147 339 52.34% Yes
RIVN260220C00013000 11/5 3:57 PM 13.00 3.48 3.4 3.6 1.80 107.14% 836 1920 67.63% Yes
RIVN260220C00014000 11/5 3:52 PM 14.00 2.82 2.63 2.97 1.47 108.89% 937 1971 63.33% Yes
RIVN260220C00015000 11/5 3:55 PM 15.00 2.40 2.34 2.41 1.34 126.42% 3897 5409 65.72% Yes
RIVN260220C00016000 11/5 3:48 PM 16.00 1.92 1.91 1.97 1.06 123.26% 383 4419 65.43% No
RIVN260220C00017000 11/5 3:59 PM 17.00 1.57 1.54 1.61 0.88 127.54% 1288 881 65.14% No
RIVN260220C00018000 11/5 3:57 PM 18.00 1.28 1.26 1.28 0.68 113.33% 1525 641 64.89% No
RIVN260220C00019000 11/5 3:43 PM 19.00 1.03 1.02 1.06 0.41 66.13% 55 480 65.38% No
RIVN260220C00020000 11/5 3:53 PM 20.00 0.86 0.83 0.89 0.46 115.00% 1030 1644 66.11% No
RIVN260220C00021000 11/5 3:22 PM 21.00 0.80 0.67 0.74 0.36 81.82% 252 167 66.50% No
RIVN260220C00025000 11/5 3:44 PM 25.00 0.36 0.15 0.4 0.18 100.00% 49 917 65.23% No
RIVN260220C00030000 11/5 3:53 PM 30.00 0.21 0.03 0.21 0.06 40.00% 261 531 68.75% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
RIVN260220P00005000 11/5 3:50 PM 5.00 0.07 0.02 0.08 0.01 16.67% 6 18 107.03% No
RIVN260220P00006000 11/5 10:51 AM 6.00 0.09 0.02 0.17 0.02 28.57% 1 26 101.95% No
RIVN260220P00007000 11/4 3:46 PM 7.00 0.13 0.01 0.21 0.00 0.00% 22 14 89.65% No
RIVN260220P00008000 11/5 10:56 AM 8.00 0.14 0.08 0.28 -0.08 -36.36% 80 184 85.35% No
RIVN260220P00009000 11/4 2:53 PM 9.00 0.41 0.08 0.42 0.00 0.00% 4 4079 78.91% No
RIVN260220P00010000 11/5 3:50 PM 10.00 0.27 0.22 0.37 -0.38 -58.46% 257 616 69.82% No
RIVN260220P00011000 11/5 3:33 PM 11.00 0.38 0.4 0.67 -0.62 -62.00% 561 2004 71.58% No
RIVN260220P00012000 11/5 3:34 PM 12.00 0.60 0.6 0.64 -0.87 -59.18% 216 929 62.74% No
RIVN260220P00013000 11/5 3:48 PM 13.00 0.90 0.89 0.93 -1.14 -55.88% 284 1299 61.33% No
RIVN260220P00014000 11/5 3:48 PM 14.00 1.28 1.27 1.31 -1.33 -50.96% 1440 1125 60.35% No
RIVN260220P00015000 11/5 3:53 PM 15.00 1.75 1.75 1.8 -1.56 -47.13% 208 483 60.21% No
RIVN260220P00016000 11/5 3:52 PM 16.00 2.31 2.29 2.34 -1.91 -45.26% 960 1333 59.28% Yes
RIVN260220P00017000 11/5 3:59 PM 17.00 2.99 2.93 2.99 -1.42 -32.20% 615 562 59.28% Yes
RIVN260220P00018000 11/5 2:42 PM 18.00 3.55 3.6 3.7 -1.92 -35.10% 35 325 58.69% Yes
RIVN260220P00019000 11/5 12:43 PM 19.00 4.65 4.1 4.7 -1.50 -24.39% 133 102 58.11% Yes
RIVN260220P00020000 10/15 11:20 AM 20.00 6.84 4.9 7.05 0.00 0.00% 2 69 83.79% Yes
RIVN260220P00025000 11/5 3:09 PM 25.00 10.50 9.35 10.3 -1.00 -8.70% 10 348 63.48% Yes