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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260918C00001000 | 9/18 10:22 AM | 1.00 | 13.30 | 10.05 | 14.25 | 0.00 | 0.00% | 6 | 9 | 0.00% | Yes |
| RIVN260918C00002000 | 10/3 10:34 AM | 2.00 | 11.58 | 11.55 | 15.65 | 0.00 | 0.00% | 1 | 28 | 144.53% | Yes |
| RIVN260918C00003000 | 10/10 3:55 PM | 3.00 | 10.10 | 10.65 | 14.7 | 0.00 | 0.00% | 2 | 35 | 124.81% | Yes |
| RIVN260918C00004000 | 11/4 2:30 PM | 4.00 | 9.25 | 10.05 | 13.3 | 0.00 | 0.00% | 1 | 14 | 103.13% | Yes |
| RIVN260918C00005000 | 11/5 2:56 PM | 5.00 | 11.04 | 8.9 | 12.3 | 2.38 | 27.48% | 7 | 64 | 80.08% | Yes |
| RIVN260918C00008000 | 11/5 3:27 PM | 8.00 | 8.60 | 8 | 8.4 | 2.95 | 52.21% | 9 | 503 | 78.03% | Yes |
| RIVN260918C00010000 | 11/5 2:25 PM | 10.00 | 7.10 | 5.95 | 8.75 | 2.69 | 61.00% | 38 | 5735 | 90.14% | Yes |
| RIVN260918C00012000 | 11/5 3:53 PM | 12.00 | 5.60 | 4.75 | 5.7 | 2.13 | 61.38% | 240 | 1129 | 64.58% | Yes |
| RIVN260918C00015000 | 11/5 3:56 PM | 15.00 | 3.70 | 3.8 | 4.15 | 1.35 | 57.45% | 911 | 19480 | 67.51% | Yes |
| RIVN260918C00017000 | 11/5 3:36 PM | 17.00 | 3.20 | 1.6 | 3.9 | 1.33 | 71.12% | 112 | 798 | 58.45% | No |
| RIVN260918C00020000 | 11/5 3:50 PM | 20.00 | 2.34 | 1.95 | 2.47 | 0.95 | 68.35% | 590 | 2823 | 63.43% | No |
| RIVN260918C00022000 | 11/5 3:56 PM | 22.00 | 1.82 | 1.73 | 2.03 | 0.51 | 38.93% | 161 | 853 | 64.94% | No |
| RIVN260918C00025000 | 11/5 3:30 PM | 25.00 | 1.56 | 1.4 | 2.67 | 0.66 | 73.33% | 39 | 1066 | 76.95% | No |
| RIVN260918C00027000 | 11/5 1:39 PM | 27.00 | 1.30 | 1.05 | 1.3 | 0.40 | 44.44% | 2 | 492 | 65.36% | No |
| RIVN260918C00030000 | 11/5 3:41 PM | 30.00 | 1.00 | 0.52 | 1.1 | 0.40 | 66.67% | 394 | 1245 | 63.43% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN260918P00001000 | 10/31 9:30 AM | 1.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 6 | 168 | 137.50% | No |
| RIVN260918P00002000 | 10/21 11:31 AM | 2.00 | 0.03 | 0 | 0.56 | 0.00 | 0.00% | 10 | 7 | 161.72% | No |
| RIVN260918P00003000 | 10/27 10:05 AM | 3.00 | 0.11 | 0.08 | 0.61 | 0.00 | 0.00% | 4 | 34 | 135.55% | No |
| RIVN260918P00004000 | 9/15 9:46 AM | 4.00 | 0.20 | 0 | 0 | 0.00 | 0.00% | 2 | 606 | 25.00% | No |
| RIVN260918P00005000 | 11/5 2:00 PM | 5.00 | 0.24 | 0.17 | 0.34 | -0.05 | -17.24% | 30 | 919 | 87.11% | No |
| RIVN260918P00008000 | 11/5 12:05 PM | 8.00 | 0.70 | 0.37 | 0.88 | -0.15 | -17.65% | 21 | 25068 | 71.88% | No |
| RIVN260918P00010000 | 11/5 3:47 PM | 10.00 | 1.10 | 0.35 | 1.58 | -0.44 | -28.57% | 128 | 566 | 63.28% | No |
| RIVN260918P00012000 | 11/5 3:40 PM | 12.00 | 1.73 | 1.6 | 2 | -0.78 | -31.08% | 177 | 13951 | 64.50% | No |
| RIVN260918P00015000 | 11/5 3:57 PM | 15.00 | 3.10 | 3 | 3.15 | -1.35 | -30.34% | 75 | 2041 | 58.67% | No |
| RIVN260918P00017000 | 11/5 2:39 PM | 17.00 | 4.30 | 3.35 | 4.65 | -1.10 | -20.37% | 5 | 955 | 52.73% | Yes |
| RIVN260918P00020000 | 11/5 1:39 PM | 20.00 | 6.30 | 5.25 | 7 | -1.30 | -17.11% | 50 | 258 | 51.56% | Yes |
| RIVN260918P00022000 | 8/21 2:24 PM | 22.00 | 10.30 | 7.85 | 8 | 0.00 | 0.00% | 1 | 299 | 55.05% | Yes |
| RIVN260918P00030000 | 10/30 9:33 AM | 30.00 | 16.90 | 14.5 | 16.25 | 0.00 | 0.00% | 3 | 16 | 63.14% | Yes |
