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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN270115C00001000 | 11/5 12:40 PM | 1.00 | 14.31 | 13.45 | 16.9 | 4.31 | 43.10% | 2 | 104 | 323.44% | Yes |
| RIVN270115C00002000 | 11/5 2:57 PM | 2.00 | 13.20 | 11.5 | 16 | 2.24 | 20.44% | 4 | 195 | 144.73% | Yes |
| RIVN270115C00003000 | 11/3 1:09 PM | 3.00 | 10.75 | 10.5 | 13.5 | 0.00 | 0.00% | 1 | 263 | 174.80% | Yes |
| RIVN270115C00004000 | 11/5 1:34 PM | 4.00 | 11.84 | 10 | 13 | 2.14 | 22.06% | 34 | 273 | 68.36% | Yes |
| RIVN270115C00005000 | 11/5 3:33 PM | 5.00 | 11.15 | 8.5 | 13.5 | 2.95 | 35.98% | 37 | 1403 | 94.34% | Yes |
| RIVN270115C00008000 | 11/5 2:41 PM | 8.00 | 9.00 | 7.7 | 9 | 3.10 | 52.54% | 6 | 1892 | 71.44% | Yes |
| RIVN270115C00010000 | 11/5 3:15 PM | 10.00 | 7.69 | 5.05 | 7.55 | 2.64 | 52.28% | 133 | 4782 | 51.76% | Yes |
| RIVN270115C00012000 | 11/5 3:49 PM | 12.00 | 6.10 | 4.15 | 6.35 | 2.10 | 52.50% | 403 | 4324 | 55.57% | Yes |
| RIVN270115C00015000 | 11/5 3:52 PM | 15.00 | 4.50 | 4.5 | 4.9 | 1.53 | 51.52% | 1510 | 13363 | 69.19% | Yes |
| RIVN270115C00017000 | 11/5 3:47 PM | 17.00 | 3.80 | 3.1 | 4.3 | 1.25 | 49.02% | 1125 | 12316 | 64.16% | No |
| RIVN270115C00020000 | 11/5 3:59 PM | 20.00 | 3.07 | 2.96 | 3.1 | 1.17 | 61.58% | 2437 | 25111 | 66.31% | No |
| RIVN270115C00022000 | 11/5 3:48 PM | 22.00 | 2.50 | 2 | 2.75 | 0.85 | 51.52% | 202 | 6146 | 62.94% | No |
| RIVN270115C00025000 | 11/5 3:51 PM | 25.00 | 1.98 | 1.93 | 2.2 | 0.57 | 40.43% | 825 | 13179 | 66.11% | No |
| RIVN270115C00027000 | 11/5 3:48 PM | 27.00 | 1.74 | 1.51 | 1.91 | 0.56 | 47.46% | 135 | 3926 | 64.87% | No |
| RIVN270115C00030000 | 11/5 3:48 PM | 30.00 | 1.42 | 1.3 | 1.57 | 0.47 | 49.47% | 221 | 5769 | 65.92% | No |
| RIVN270115C00032000 | 11/5 3:56 PM | 32.00 | 1.34 | 1.18 | 1.35 | 0.44 | 48.89% | 1196 | 15800 | 66.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN270115P00001000 | 11/4 3:26 PM | 1.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 25 | 4958 | 117.19% | No |
| RIVN270115P00002000 | 9/23 1:22 PM | 2.00 | 0.11 | 0 | 0 | 0.00 | 0.00% | 10 | 88 | 50.00% | No |
| RIVN270115P00003000 | 9/30 1:01 PM | 3.00 | 0.22 | 0.16 | 0.24 | 0.00 | 0.00% | 1 | 6663 | 100.39% | No |
| RIVN270115P00004000 | 11/5 12:14 PM | 4.00 | 0.27 | 0.2 | 0.51 | -0.03 | -10.00% | 1 | 2693 | 96.09% | No |
| RIVN270115P00005000 | 11/5 2:02 PM | 5.00 | 0.40 | 0.32 | 2.39 | -0.02 | -4.76% | 15 | 31294 | 131.84% | No |
| RIVN270115P00008000 | 11/5 2:03 PM | 8.00 | 1.24 | 0.66 | 1.21 | 0.01 | 0.81% | 24 | 68812 | 71.63% | No |
| RIVN270115P00010000 | 11/5 3:33 PM | 10.00 | 1.50 | 1.25 | 2.1 | -0.50 | -25.00% | 2692 | 21523 | 71.00% | No |
| RIVN270115P00012000 | 11/5 2:07 PM | 12.00 | 2.30 | 2.1 | 2.44 | -0.47 | -16.97% | 134 | 28312 | 64.01% | No |
| RIVN270115P00015000 | 11/5 3:36 PM | 15.00 | 3.65 | 3.5 | 3.8 | -1.25 | -25.51% | 35 | 18252 | 59.13% | No |
| RIVN270115P00017000 | 11/5 3:45 PM | 17.00 | 5.00 | 4.65 | 5 | -1.30 | -20.63% | 18 | 556 | 57.32% | Yes |
| RIVN270115P00020000 | 11/5 12:21 PM | 20.00 | 7.15 | 6.55 | 7.1 | -1.27 | -15.08% | 20 | 528 | 54.66% | Yes |
| RIVN270115P00022000 | 11/5 1:44 PM | 22.00 | 8.50 | 7.9 | 8.65 | -1.60 | -15.84% | 3 | 697 | 52.56% | Yes |
| RIVN270115P00025000 | 10/31 3:11 PM | 25.00 | 12.38 | 10.2 | 12.6 | 0.00 | 0.00% | 5 | 94 | 62.31% | Yes |
| RIVN270115P00027000 | 10/29 11:55 AM | 27.00 | 13.80 | 11.8 | 13.8 | 0.00 | 0.00% | 2 | 34 | 56.62% | Yes |
| RIVN270115P00030000 | 10/3 3:44 PM | 30.00 | 16.70 | 14.2 | 17.35 | 0.00 | 0.00% | 6 | 78 | 61.67% | Yes |
| RIVN270115P00032000 | 10/24 12:17 PM | 32.00 | 19.40 | 16.45 | 19 | 0.00 | 0.00% | 4 | 61 | 64.01% | Yes |
