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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260320C00001000 | 9/17 11:02 AM | 1.00 | 13.52 | 10.15 | 13.4 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| RIVN260320C00002000 | 9/5 9:33 AM | 2.00 | 11.85 | 11.45 | 11.75 | 0.00 | 0.00% | 3 | 15 | 0.00% | Yes |
| RIVN260320C00003000 | 11/5 11:16 AM | 3.00 | 11.05 | 11.2 | 14.05 | 0.70 | 6.76% | 1 | 11 | 180.86% | Yes |
| RIVN260320C00004000 | 10/9 2:12 PM | 4.00 | 9.08 | 9.8 | 13.1 | 0.00 | 0.00% | 1 | 36 | 104.69% | Yes |
| RIVN260320C00005000 | 10/15 11:24 AM | 5.00 | 8.81 | 9.25 | 12.1 | 0.00 | 0.00% | 1 | 55 | 133.20% | Yes |
| RIVN260320C00006000 | 10/7 3:27 PM | 6.00 | 7.65 | 8.45 | 10.7 | 0.00 | 0.00% | 15 | 21 | 100.78% | Yes |
| RIVN260320C00007000 | 10/28 3:33 PM | 7.00 | 6.35 | 7.5 | 9.75 | 0.00 | 0.00% | 1 | 17 | 91.99% | Yes |
| RIVN260320C00008000 | 11/5 3:11 PM | 8.00 | 7.60 | 6.85 | 8.3 | 2.70 | 55.10% | 10 | 761 | 73.44% | Yes |
| RIVN260320C00009000 | 11/5 12:20 PM | 9.00 | 6.39 | 5.65 | 7.7 | 2.19 | 52.14% | 6 | 33 | 70.70% | Yes |
| RIVN260320C00010000 | 11/5 2:20 PM | 10.00 | 6.10 | 5.8 | 6.45 | 2.70 | 79.41% | 72 | 3921 | 84.57% | Yes |
| RIVN260320C00011000 | 11/5 3:44 PM | 11.00 | 5.23 | 5 | 5.5 | 2.35 | 81.60% | 56 | 288 | 76.86% | Yes |
| RIVN260320C00012000 | 11/5 3:49 PM | 12.00 | 4.39 | 4.2 | 4.65 | 2.08 | 90.04% | 752 | 12867 | 70.56% | Yes |
| RIVN260320C00013000 | 11/5 3:53 PM | 13.00 | 3.80 | 3.5 | 3.9 | 1.90 | 100.00% | 885 | 3066 | 66.80% | Yes |
| RIVN260320C00014000 | 11/5 3:57 PM | 14.00 | 3.00 | 3 | 3.3 | 1.46 | 94.81% | 2641 | 4399 | 66.75% | Yes |
| RIVN260320C00015000 | 11/5 3:58 PM | 15.00 | 2.87 | 2.53 | 2.86 | 1.61 | 127.78% | 2497 | 32671 | 67.38% | Yes |
| RIVN260320C00016000 | 11/5 3:47 PM | 16.00 | 2.18 | 2.02 | 2.32 | 1.14 | 109.62% | 719 | 14042 | 64.45% | No |
| RIVN260320C00017000 | 11/5 3:53 PM | 17.00 | 1.90 | 1.78 | 2.05 | 1.05 | 123.53% | 601 | 12713 | 67.14% | No |
| RIVN260320C00018000 | 11/5 3:57 PM | 18.00 | 1.58 | 1.41 | 1.76 | 0.85 | 116.44% | 154 | 6251 | 66.41% | No |
| RIVN260320C00019000 | 11/5 2:50 PM | 19.00 | 1.30 | 1.13 | 1.65 | 0.66 | 103.13% | 66 | 611 | 68.16% | No |
| RIVN260320C00020000 | 11/5 3:59 PM | 20.00 | 1.09 | 1.04 | 1.15 | 0.57 | 109.62% | 3833 | 12254 | 66.02% | No |
| RIVN260320C00021000 | 11/5 2:24 PM | 21.00 | 0.99 | 0.63 | 1.32 | 0.55 | 125.00% | 66 | 1733 | 67.92% | No |
| RIVN260320C00022000 | 11/5 3:54 PM | 22.00 | 0.86 | 0.8 | 1.13 | 0.43 | 100.00% | 1349 | 12650 | 72.66% | No |
| RIVN260320C00025000 | 11/5 3:21 PM | 25.00 | 0.57 | 0.26 | 0.56 | 0.27 | 90.00% | 448 | 3620 | 64.75% | No |
| RIVN260320C00030000 | 11/5 3:33 PM | 30.00 | 0.32 | 0.28 | 0.35 | 0.15 | 88.24% | 180 | 3922 | 75.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260320P00001000 | 3/26 2:42 PM | 1.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0 | 150 | 268.75% | No |
| RIVN260320P00002000 | 11/5 10:38 AM | 2.00 | 0.05 | 0 | 0.15 | 0.01 | 25.00% | 3 | 153 | 183.59% | No |
| RIVN260320P00003000 | 4/17 10:38 AM | 3.00 | 0.27 | 0 | 1.34 | 0.00 | 0.00% | 10 | 20 | 256.64% | No |
| RIVN260320P00004000 | 10/23 10:18 AM | 4.00 | 0.08 | 0 | 0.14 | 0.00 | 0.00% | 4 | 13 | 119.92% | No |
| RIVN260320P00005000 | 10/27 10:07 AM | 5.00 | 0.09 | 0 | 0.07 | 0.00 | 0.00% | 4 | 38 | 89.84% | No |
| RIVN260320P00006000 | 11/5 10:56 AM | 6.00 | 0.10 | 0.02 | 0.16 | -0.03 | -23.08% | 1 | 230 | 89.84% | No |
| RIVN260320P00007000 | 11/5 11:58 AM | 7.00 | 0.19 | 0.07 | 0.2 | 0.01 | 5.56% | 1 | 618 | 83.59% | No |
| RIVN260320P00008000 | 11/5 1:41 PM | 8.00 | 0.16 | 0.15 | 0.65 | -0.15 | -48.39% | 196 | 13439 | 94.73% | No |
| RIVN260320P00009000 | 11/5 3:09 PM | 9.00 | 0.28 | 0.19 | 0.48 | -0.23 | -45.10% | 13 | 139 | 76.56% | No |
| RIVN260320P00010000 | 11/5 3:21 PM | 10.00 | 0.36 | 0.35 | 0.49 | -0.42 | -53.85% | 164 | 8971 | 69.73% | No |
| RIVN260320P00011000 | 11/5 3:48 PM | 11.00 | 0.55 | 0.05 | 1.06 | -0.61 | -52.59% | 106 | 3150 | 64.75% | No |
| RIVN260320P00012000 | 11/5 3:15 PM | 12.00 | 0.75 | 0.75 | 0.87 | -0.92 | -55.09% | 123 | 6508 | 63.28% | No |
| RIVN260320P00013000 | 11/5 3:47 PM | 13.00 | 1.08 | 0.98 | 1.23 | -1.15 | -51.57% | 141 | 433 | 61.08% | No |
| RIVN260320P00014000 | 11/5 3:59 PM | 14.00 | 1.50 | 1.5 | 1.54 | -1.37 | -47.74% | 4169 | 9720 | 60.60% | No |
| RIVN260320P00015000 | 11/5 3:51 PM | 15.00 | 2.04 | 1.82 | 2.09 | -1.56 | -43.33% | 280 | 8395 | 58.59% | No |
| RIVN260320P00016000 | 11/5 3:38 PM | 16.00 | 2.59 | 2.07 | 2.66 | -1.76 | -40.46% | 184 | 1143 | 54.15% | Yes |
| RIVN260320P00017000 | 11/5 3:44 PM | 17.00 | 3.15 | 3.1 | 3.55 | -2.00 | -38.83% | 560 | 596 | 62.60% | Yes |
| RIVN260320P00018000 | 11/5 3:52 PM | 18.00 | 3.89 | 3.75 | 4.4 | -2.16 | -35.70% | 99 | 81 | 64.01% | Yes |
| RIVN260320P00019000 | 11/5 2:13 PM | 19.00 | 4.54 | 4.35 | 4.75 | -2.36 | -34.20% | 26 | 5 | 56.25% | Yes |
| RIVN260320P00020000 | 10/3 9:34 AM | 20.00 | 7.05 | 5.1 | 6.75 | 0.00 | 0.00% | 1 | 2501 | 73.24% | Yes |
| RIVN260320P00021000 | 10/8 12:09 PM | 21.00 | 8.15 | 5.9 | 7.55 | 0.00 | 0.00% | 9 | 40 | 73.10% | Yes |
| RIVN260320P00022000 | 11/5 3:36 PM | 22.00 | 7.56 | 6.9 | 7.45 | -1.24 | -14.09% | 1 | 1033 | 60.25% | Yes |
| RIVN260320P00025000 | 5/5 2:53 PM | 25.00 | 11.85 | 11.3 | 11.4 | 0.00 | 0.00% | 1 | 0 | 110.21% | Yes |
| RIVN260320P00030000 | 9/29 9:32 AM | 30.00 | 14.65 | 15.95 | 16.95 | 0.00 | 0.00% | 4 | 61 | 131.25% | Yes |
