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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260618C00002000 | 10/13 11:17 AM | 2.00 | 11.20 | 12.2 | 14 | 0.00 | 0.00% | 1 | 16 | 242.97% | Yes |
| RIVN260618C00003000 | 10/10 2:13 PM | 3.00 | 10.15 | 11.25 | 14.1 | 0.00 | 0.00% | 5 | 8 | 148.05% | Yes |
| RIVN260618C00004000 | 10/16 3:21 PM | 4.00 | 9.10 | 9.9 | 13.7 | 0.00 | 0.00% | 3 | 11 | 136.33% | Yes |
| RIVN260618C00005000 | 11/5 2:15 PM | 5.00 | 10.70 | 9.6 | 11.75 | 2.55 | 31.29% | 11 | 57 | 103.32% | Yes |
| RIVN260618C00008000 | 11/5 3:51 PM | 8.00 | 7.91 | 6.85 | 8.5 | 2.36 | 42.52% | 11 | 247 | 64.45% | Yes |
| RIVN260618C00009000 | 10/31 2:13 PM | 9.00 | 5.28 | 6.05 | 8.3 | 0.00 | 0.00% | 2 | 7 | 78.81% | Yes |
| RIVN260618C00010000 | 11/5 3:37 PM | 10.00 | 6.41 | 5.8 | 6.95 | 2.41 | 60.25% | 101 | 1078 | 74.66% | Yes |
| RIVN260618C00011000 | 10/31 10:06 AM | 11.00 | 3.85 | 4.5 | 6.15 | 0.00 | 0.00% | 20 | 20 | 62.01% | Yes |
| RIVN260618C00012000 | 11/5 3:41 PM | 12.00 | 4.97 | 4.8 | 5.25 | 2.06 | 70.79% | 1736 | 17244 | 71.24% | Yes |
| RIVN260618C00013000 | 11/5 3:55 PM | 13.00 | 4.50 | 4.15 | 4.75 | 1.98 | 78.57% | 283 | 1292 | 70.31% | Yes |
| RIVN260618C00014000 | 11/5 3:44 PM | 14.00 | 3.96 | 3.2 | 4.05 | 1.80 | 83.33% | 38 | 643 | 62.60% | Yes |
| RIVN260618C00015000 | 11/5 3:50 PM | 15.00 | 3.31 | 3.1 | 3.6 | 1.45 | 77.96% | 1924 | 11433 | 66.41% | Yes |
| RIVN260618C00016000 | 11/5 3:47 PM | 16.00 | 2.90 | 2.49 | 3.1 | 1.26 | 76.83% | 146 | 65 | 63.04% | No |
| RIVN260618C00017000 | 11/5 3:31 PM | 17.00 | 2.70 | 2.31 | 2.73 | 1.30 | 92.86% | 365 | 20013 | 64.60% | No |
| RIVN260618C00018000 | 11/5 3:25 PM | 18.00 | 2.40 | 1.8 | 2.78 | 1.14 | 90.48% | 29 | 34 | 66.19% | No |
| RIVN260618C00019000 | 11/5 3:57 PM | 19.00 | 2.04 | 1.8 | 2.21 | 0.72 | 54.55% | 190 | 187 | 65.89% | No |
| RIVN260618C00020000 | 11/5 3:59 PM | 20.00 | 1.75 | 1.72 | 1.8 | 0.79 | 82.29% | 1272 | 9521 | 65.77% | No |
| RIVN260618C00021000 | 11/5 2:46 PM | 21.00 | 1.66 | 1.2 | 1.76 | 0.76 | 84.44% | 8 | 152 | 64.21% | No |
| RIVN260618C00022000 | 11/5 3:57 PM | 22.00 | 1.38 | 1.28 | 1.4 | 0.60 | 76.92% | 1290 | 7709 | 65.14% | No |
| RIVN260618C00025000 | 11/5 3:45 PM | 25.00 | 1.00 | 0.8 | 1.05 | 0.40 | 66.67% | 726 | 7471 | 65.38% | No |
| RIVN260618C00027000 | 11/5 3:56 PM | 27.00 | 0.81 | 0.76 | 0.9 | 0.31 | 62.00% | 27 | 1332 | 68.51% | No |
| RIVN260618C00030000 | 11/5 3:26 PM | 30.00 | 0.67 | 0.41 | 0.75 | 0.26 | 63.41% | 305 | 4154 | 68.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260618P00002000 | 10/8 10:50 AM | 2.00 | 0.05 | 0 | 0.18 | 0.00 | 0.00% | 460 | 460 | 147.66% | No |
| RIVN260618P00003000 | 10/27 10:07 AM | 3.00 | 0.07 | 0 | 0.21 | 0.00 | 0.00% | 12 | 9 | 121.09% | No |
| RIVN260618P00004000 | 10/27 10:05 AM | 4.00 | 0.12 | 0.01 | 0.16 | 0.00 | 0.00% | 4 | 12 | 96.48% | No |
| RIVN260618P00005000 | 10/24 2:11 PM | 5.00 | 0.20 | 0.06 | 0.25 | 0.00 | 0.00% | 1 | 186 | 91.80% | No |
| RIVN260618P00008000 | 11/5 2:16 PM | 8.00 | 0.42 | 0.31 | 0.48 | -0.19 | -31.15% | 15 | 1744 | 73.24% | No |
| RIVN260618P00009000 | 11/5 12:21 PM | 9.00 | 0.69 | 0.43 | 0.66 | -0.20 | -22.47% | 1 | 11 | 69.73% | No |
| RIVN260618P00010000 | 11/5 3:31 PM | 10.00 | 0.74 | 0.7 | 0.84 | -0.51 | -40.80% | 33 | 13474 | 68.07% | No |
| RIVN260618P00011000 | 11/5 3:58 PM | 11.00 | 1.00 | 0.9 | 1.06 | -0.63 | -38.65% | 1828 | 21 | 64.40% | No |
| RIVN260618P00012000 | 11/5 3:21 PM | 12.00 | 1.29 | 1.19 | 1.4 | -0.88 | -40.55% | 99 | 23560 | 62.84% | No |
| RIVN260618P00013000 | 11/5 2:41 PM | 13.00 | 1.67 | 1.55 | 1.89 | -1.06 | -38.83% | 76 | 145 | 62.74% | No |
| RIVN260618P00014000 | 11/5 3:14 PM | 14.00 | 2.03 | 1.98 | 2.35 | -1.32 | -39.40% | 114 | 1532 | 61.67% | No |
| RIVN260618P00015000 | 11/5 3:14 PM | 15.00 | 2.50 | 2.48 | 2.88 | -1.55 | -38.27% | 93 | 1644 | 61.04% | No |
| RIVN260618P00016000 | 11/5 3:13 PM | 16.00 | 3.08 | 2.81 | 3.5 | -1.67 | -35.16% | 8 | 3 | 58.45% | Yes |
| RIVN260618P00017000 | 11/5 2:33 PM | 17.00 | 3.75 | 3.45 | 3.95 | -1.85 | -33.04% | 82 | 816 | 56.35% | Yes |
| RIVN260618P00018000 | 11/5 3:14 PM | 18.00 | 4.20 | 4.2 | 5.85 | -1.97 | -31.93% | 19 | 11 | 69.41% | Yes |
| RIVN260618P00020000 | 11/5 3:47 PM | 20.00 | 5.94 | 4.75 | 6.65 | -2.21 | -27.12% | 177 | 460 | 51.81% | Yes |
| RIVN260618P00022000 | 10/6 12:04 PM | 22.00 | 8.95 | 7.2 | 7.65 | 0.00 | 0.00% | 50 | 65 | 53.42% | Yes |
| RIVN260618P00025000 | 11/5 9:47 AM | 25.00 | 11.75 | 9.6 | 11.3 | -0.25 | -2.08% | 15 | 47 | 63.97% | Yes |
| RIVN260618P00027000 | 6/6 9:59 AM | 27.00 | 13.60 | 13.95 | 14.05 | 0.00 | 0.00% | 1 | 0 | 105.81% | Yes |
| RIVN260618P00030000 | 10/9 3:48 PM | 30.00 | 17.05 | 14.3 | 16 | 0.00 | 0.00% | 2 | 8 | 67.87% | Yes |
