RIVN Options Chain
Underlying $11.82Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
32 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $5.00 | 6.92 | 6.40 | 6.95 | 78 | 22 | 637.5% |
| $8.00 | 3.95 | 3.75 | 4.15 | 84 | 155 | 329.7% |
| $9.00 | 2.86 | 2.74 | 2.97 | 125 | 120 | 181.3% |
| $10.00 | 1.94 | 1.78 | 2.16 | 292 | 1,410 | 184.4% |
| $10.50 | 1.50 | 1.43 | 1.54 | 97 | 124 | 151.6% |
| $11.00 | 1.15 | 1.09 | 1.17 | 871 | 389 | 154.7% |
| $11.50 | 0.87 | 0.81 | 0.87 | 2,380 | 2,265 | 158.6% |
| $12.00 | 0.62 | 0.60 | 0.63 | 16,918 | 2,272 | 162.9% |
| $12.50 | 0.43 | 0.42 | 0.44 | 7,630 | 2,347 | 163.7% |
| $13.00 | 0.30 | 0.30 | 0.31 | 16,960 | 9,248 | 168.0% |
| $13.50 | 0.21 | 0.19 | 0.21 | 3,287 | 4,751 | 167.2% |
| $14.00 | 0.13 | 0.12 | 0.14 | 3,433 | 4,886 | 167.2% |
| $14.50 | 0.08 | 0.08 | 0.10 | 1,060 | 5,272 | 171.9% |
| $15.00 | 0.05 | 0.04 | 0.06 | 1,555 | 5,172 | 167.2% |
| $15.50 | 0.03 | 0.03 | 0.04 | 436 | 5,747 | 171.9% |
| $16.00 | 0.02 | 0.01 | 0.02 | 1,184 | 9,347 | 162.5% |
| $16.50 | 0.01 | - | 0.02 | 217 | 1,325 | 165.6% |
| $17.00 | 0.01 | - | 0.01 | 252 | 3,735 | 162.5% |
| $17.50 | 0.01 | - | 0.01 | 3 | 5,853 | 175.0% |
| $18.00 | 0.01 | - | 0.01 | 3 | 4,528 | 187.5% |
| $18.50 | 0.01 | - | 0.01 | 1 | 5,265 | 193.8% |
| $19.00 | 0.01 | - | 0.01 | 12 | 2,351 | 206.3% |
| $19.50 | 0.01 | - | 0.22 | 3 | 959 | 345.3% |
| $20.00 | 0.01 | - | 0.01 | 30 | 1,630 | 225.0% |
| $20.50 | 0.16 | - | 0.02 | 1 | 438 | 256.3% |
| $21.00 | 0.02 | - | 0.02 | 1 | 207 | 262.5% |
| $21.50 | 0.02 | - | 0.01 | 1 | 223 | 250.0% |
| $22.00 | 0.01 | - | 0.05 | 20 | 176 | 315.6% |
| $23.00 | 0.02 | - | 0.04 | 1 | 4 | 325.0% |
| $24.00 | 0.01 | - | 0.07 | 9 | 124 | 368.8% |
| $25.00 | 0.07 | - | 0.01 | - | 1 | 300.0% |
| $30.00 | 0.01 | - | 0.21 | 10 | 36 | 545.3% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the RIVN analysis.