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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN271217C00001000 | 11/5 11:47 AM | 1.00 | 13.80 | 12.5 | 17 | 1.05 | 8.24% | 3 | 49 | 157.03% | Yes |
| RIVN271217C00002000 | 11/4 11:50 AM | 2.00 | 12.00 | 11.5 | 14.9 | 0.00 | 0.00% | 1 | 82 | 221.29% | Yes |
| RIVN271217C00003000 | 9/23 1:44 PM | 3.00 | 13.05 | 0 | 0 | 0.00 | 0.00% | 8 | 50 | 0.00% | Yes |
| RIVN271217C00004000 | 10/31 10:16 AM | 4.00 | 10.00 | 10 | 15 | 0.00 | 0.00% | 1 | 84 | 106.54% | Yes |
| RIVN271217C00005000 | 11/5 3:43 PM | 5.00 | 10.00 | 9.5 | 12 | 0.98 | 10.86% | 4 | 389 | 59.77% | Yes |
| RIVN271217C00008000 | 11/5 12:12 PM | 8.00 | 9.30 | 8.55 | 10.3 | 1.30 | 16.25% | 5 | 575 | 77.59% | Yes |
| RIVN271217C00010000 | 11/5 3:15 PM | 10.00 | 9.00 | 7.65 | 9.9 | 2.88 | 47.06% | 144 | 2085 | 82.54% | Yes |
| RIVN271217C00012000 | 11/5 3:15 PM | 12.00 | 8.00 | 6.75 | 8 | 2.70 | 50.94% | 53 | 2071 | 72.66% | Yes |
| RIVN271217C00015000 | 11/5 3:10 PM | 15.00 | 6.64 | 6.05 | 6.4 | 2.33 | 54.06% | 298 | 7471 | 71.14% | Yes |
| RIVN271217C00017000 | 11/5 3:53 PM | 17.00 | 5.65 | 5.25 | 5.9 | 1.80 | 46.75% | 121 | 1183 | 70.29% | No |
| RIVN271217C00020000 | 11/5 3:40 PM | 20.00 | 4.64 | 4.15 | 4.8 | 1.34 | 40.61% | 767 | 3418 | 66.14% | No |
| RIVN271217C00022000 | 11/5 2:05 PM | 22.00 | 4.46 | 3.9 | 4.5 | 1.55 | 53.26% | 8 | 2616 | 67.80% | No |
| RIVN271217C00025000 | 11/5 3:50 PM | 25.00 | 3.00 | 3 | 3.9 | 0.48 | 19.05% | 225 | 2753 | 65.41% | No |
| RIVN271217C00030000 | 11/5 3:59 PM | 30.00 | 2.90 | 2.45 | 3.05 | 0.95 | 48.72% | 392 | 12908 | 65.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN271217P00001000 | 11/5 12:38 PM | 1.00 | 0.13 | 0.04 | 0.14 | 0.00 | 0.00% | 35 | 2242 | 110.16% | No |
| RIVN271217P00002000 | 10/10 11:06 AM | 2.00 | 0.28 | 0.24 | 0.45 | 0.00 | 0.00% | 1 | 525 | 110.25% | No |
| RIVN271217P00003000 | 10/27 2:46 PM | 3.00 | 0.45 | 0.32 | 0.53 | 0.00 | 0.00% | 36 | 3402 | 92.38% | No |
| RIVN271217P00004000 | 10/29 2:31 PM | 4.00 | 0.70 | 0.55 | 0.7 | 0.00 | 0.00% | 1 | 17335 | 86.23% | No |
| RIVN271217P00005000 | 11/5 3:41 PM | 5.00 | 0.82 | 0.8 | 1 | -0.15 | -15.46% | 1810 | 97866 | 83.11% | No |
| RIVN271217P00008000 | 11/4 1:46 PM | 8.00 | 2.00 | 1.58 | 2.06 | 0.00 | 0.00% | 1 | 50929 | 73.63% | No |
| RIVN271217P00010000 | 11/5 2:56 PM | 10.00 | 2.44 | 2.12 | 2.5 | -0.49 | -16.72% | 1285 | 13143 | 64.38% | No |
| RIVN271217P00012000 | 11/5 1:42 PM | 12.00 | 3.35 | 1 | 3.65 | -0.42 | -11.14% | 23 | 1922 | 68.14% | No |
| RIVN271217P00015000 | 11/5 3:59 PM | 15.00 | 4.85 | 4.5 | 5.1 | -1.05 | -17.80% | 17 | 1300 | 58.45% | No |
| RIVN271217P00017000 | 11/5 12:20 PM | 17.00 | 6.38 | 5.65 | 6.5 | -0.42 | -6.18% | 5 | 278 | 57.45% | Yes |
| RIVN271217P00020000 | 10/30 10:15 AM | 20.00 | 9.05 | 7.65 | 8.6 | 0.00 | 0.00% | 25 | 12064 | 55.66% | Yes |
| RIVN271217P00022000 | 8/1 12:03 PM | 22.00 | 10.84 | 9.1 | 9.4 | 0.00 | 0.00% | 3 | 8 | 50.71% | Yes |
| RIVN271217P00025000 | 10/7 11:06 AM | 25.00 | 12.80 | 11.45 | 12.3 | 0.00 | 0.00% | 3 | 19 | 52.42% | Yes |
| RIVN271217P00030000 | 10/7 10:13 AM | 30.00 | 17.05 | 13.5 | 18 | 0.00 | 0.00% | 50 | 205 | 73.07% | Yes |
