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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN280121C00001000 | 11/4 10:54 AM | 1.00 | 12.00 | 12.5 | 17 | 0.00 | 0.00% | 1 | 13 | 153.52% | Yes |
| RIVN280121C00002000 | 10/2 9:30 AM | 2.00 | 12.70 | 11.5 | 16.5 | 0.00 | 0.00% | 0 | 2 | 128.52% | Yes |
| RIVN280121C00003000 | 11/5 12:48 PM | 3.00 | 12.90 | 11 | 13.65 | 2.20 | 20.56% | 1 | 2 | 137.01% | Yes |
| RIVN280121C00004000 | 11/5 3:04 PM | 4.00 | 12.25 | 11.25 | 13 | 1.35 | 12.39% | 1 | 6 | 87.99% | Yes |
| RIVN280121C00005000 | 11/5 10:46 AM | 5.00 | 10.50 | 9.55 | 12.25 | 2.55 | 32.08% | 18 | 141 | 65.23% | Yes |
| RIVN280121C00008000 | 11/5 10:56 AM | 8.00 | 8.72 | 8 | 10.9 | 1.07 | 13.99% | 1 | 128 | 76.42% | Yes |
| RIVN280121C00010000 | 11/5 3:01 PM | 10.00 | 9.00 | 7.5 | 9.2 | 2.80 | 45.16% | 116 | 506 | 73.44% | Yes |
| RIVN280121C00012000 | 11/5 3:13 PM | 12.00 | 8.00 | 7 | 8 | 2.60 | 48.15% | 187 | 1888 | 72.90% | Yes |
| RIVN280121C00015000 | 11/5 3:20 PM | 15.00 | 6.30 | 6 | 6.6 | 1.90 | 43.18% | 500 | 2165 | 70.53% | Yes |
| RIVN280121C00017000 | 11/5 3:41 PM | 17.00 | 5.70 | 5.4 | 5.8 | 1.80 | 46.15% | 145 | 652 | 69.04% | No |
| RIVN280121C00020000 | 11/5 3:46 PM | 20.00 | 4.92 | 4.75 | 4.9 | 1.62 | 49.09% | 472 | 3010 | 68.60% | No |
| RIVN280121C00022000 | 11/5 3:10 PM | 22.00 | 4.57 | 3.25 | 4.7 | 1.62 | 54.92% | 20 | 498 | 63.84% | No |
| RIVN280121C00025000 | 11/5 3:35 PM | 25.00 | 3.80 | 3.65 | 4 | 1.12 | 41.79% | 242 | 2487 | 68.09% | No |
| RIVN280121C00030000 | 11/5 3:54 PM | 30.00 | 2.97 | 2.73 | 3.25 | 0.86 | 40.76% | 2716 | 3604 | 66.65% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN280121P00001000 | 11/5 9:53 AM | 1.00 | 0.14 | 0 | 0.22 | -0.02 | -12.50% | 20 | 20 | 112.89% | No |
| RIVN280121P00003000 | 10/24 10:22 AM | 3.00 | 0.38 | 0.35 | 5 | 0.00 | 0.00% | 10 | 10 | 262.50% | No |
| RIVN280121P00004000 | 10/27 9:30 AM | 4.00 | 0.70 | 0.02 | 5 | 0.00 | 0.00% | 10 | 31 | 169.82% | No |
| RIVN280121P00005000 | 11/5 3:27 PM | 5.00 | 0.88 | 0.86 | 0.91 | -0.12 | -12.00% | 2112 | 1882 | 80.76% | No |
| RIVN280121P00008000 | 11/5 11:13 AM | 8.00 | 1.91 | 1.65 | 1.84 | -0.14 | -6.83% | 37 | 3102 | 70.41% | No |
| RIVN280121P00010000 | 11/5 3:28 PM | 10.00 | 2.53 | 2.4 | 2.58 | -0.31 | -10.92% | 4 | 7339 | 66.02% | No |
| RIVN280121P00012000 | 11/5 3:37 PM | 12.00 | 3.17 | 2.89 | 3.45 | -0.83 | -20.75% | 36 | 67 | 59.77% | No |
| RIVN280121P00015000 | 11/5 3:26 PM | 15.00 | 4.99 | 4.55 | 5.05 | -0.94 | -15.85% | 52 | 112 | 57.18% | No |
| RIVN280121P00017000 | 11/5 2:25 PM | 17.00 | 6.15 | 5.2 | 6.85 | -0.57 | -8.48% | 1 | 6 | 55.64% | Yes |
| RIVN280121P00020000 | 11/5 3:37 PM | 20.00 | 8.04 | 7.65 | 8.5 | -1.11 | -12.13% | 20 | 241 | 53.91% | Yes |
| RIVN280121P00025000 | 11/5 12:31 PM | 25.00 | 12.27 | 11.35 | 12.5 | -1.22 | -9.04% | 1 | 35 | 51.86% | Yes |
| RIVN280121P00030000 | 11/4 3:56 PM | 30.00 | 18.20 | 15.55 | 18 | 0.00 | 0.00% | 1 | 14 | 57.74% | Yes |
