Demonstration chain, not real market data. Live options data is not connected yet, so every price, volume, implied volatility and Greek on this page is generated to show how the chain works. Nothing here describes RIVN’s actual market. The break-even and pricing calculators run on your own inputs and are unaffected, as is every company page, which is built from SEC filings.
RIVN (simulated) · company research →
| Calls | Strike | Puts | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OI | IV | — | IV | OI | Vol | Ask | Bid |
| 134.58 | 143.62 | 36 | 992 | 36% | 320 | 36% | 1,741 | 311 | 0.01 | 0.00 |
| 129.69 | 138.51 | 182 | 1,718 | 35% | 325 | 35% | 1,371 | 349 | 0.01 | 0.00 |
| 125.08 | 133.12 | 51 | 1,240 | 35% | 330 | 35% | 1,722 | 125 | 0.01 | 0.00 |
| 121.21 | 127.00 | 322 | 1,163 | 35% | 335 | 35% | 932 | 388 | 0.01 | 0.00 |
| 117.09 | 121.13 | 501 | 1,940 | 34% | 340 | 34% | 24 | 400 | 0.01 | 0.00 |
| 112.11 | 116.11 | 46 | 933 | 34% | 345 | 34% | 2,562 | 332 | 0.01 | 0.00 |
| 107.30 | 110.93 | 492 | 327 | 34% | 350 | 34% | 1,574 | 413 | 0.01 | 0.00 |
| 101.41 | 106.82 | 118 | 1,370 | 33% | 355 | 33% | 1,073 | 197 | 0.01 | 0.00 |
| 97.50 | 100.74 | 567 | 4,213 | 33% | 360 | 33% | 2,282 | 539 | 0.01 | 0.00 |
| 91.90 | 96.35 | 551 | 216 | 33% | 365 | 33% | 1,332 | 718 | 0.01 | 0.00 |
| 86.74 | 91.51 | 534 | 669 | 33% | 370 | 33% | 3,890 | 352 | 0.01 | 0.00 |
| 82.37 | 85.89 | 78 | 1,204 | 33% | 375 | 33% | 5,229 | 758 | 0.01 | 0.00 |
| 76.75 | 81.51 | 1,002 | 213 | 32% | 380 | 32% | 970 | 1,009 | 0.01 | 0.00 |
| 72.73 | 75.54 | 771 | 6,425 | 32% | 385 | 32% | 5,333 | 846 | 0.01 | 0.00 |
| 67.78 | 70.50 | 21 | 6,203 | 32% | 390 | 32% | 6,535 | 200 | 0.01 | 0.00 |
| 62.53 | 65.76 | 980 | 3,958 | 32% | 395 | 32% | 3,189 | 369 | 0.01 | 0.00 |
| 57.13 | 61.16 | 1,280 | 5,350 | 31% | 400 | 31% | 171 | 1,344 | 0.01 | 0.00 |
| 53.30 | 54.99 | 616 | 9,360 | 31% | 405 | 31% | 1,448 | 857 | 0.01 | 0.00 |
| 47.52 | 50.78 | 1,309 | 9,386 | 31% | 410 | 31% | 6,705 | 1,069 | 0.01 | 0.00 |
| 42.66 | 45.66 | 725 | 8,276 | 31% | 415 | 31% | 5,329 | 1,416 | 0.02 | 0.00 |
| 38.02 | 40.35 | 1,991 | 12,258 | 31% | 420 | 31% | 6,137 | 1,129 | 0.04 | 0.02 |
| 33.37 | 35.09 | 1,109 | 8,762 | 31% | 425 | 31% | 11,115 | 1,438 | 0.08 | 0.06 |
| 28.54 | 30.14 | 1,859 | 612 | 30% | 430 | 30% | 11,217 | 189 | 0.19 | 0.17 |
| 24.16 | 24.95 | 608 | 1,508 | 30% | 435 | 30% | 5,957 | 949 | 0.40 | 0.38 |
| 19.42 | 20.51 | 1,165 | 8,362 | 30% | 440 | 30% | 8,764 | 1,126 | 0.82 | 0.77 |
| 15.32 | 16.05 | 2,826 | 18,383 | 30% | 445 | 30% | 17,172 | 557 | 1.54 | 1.49 |
| 11.64 | 12.00 | 3,265 | 1,818 | 30% | 450 | 30% | 18,761 | 100 | 2.72 | 2.58 |
| 8.31 | 8.70 | 291 | 15,643 | 30% | 455 | 30% | 10,161 | 734 | 4.48 | 4.18 |
| 5.68 | 5.93 | 772 | 7,004 | 30% | 460 | 30% | 9,294 | 2,033 | 6.83 | 6.42 |
| 3.67 | 3.80 | 1,811 | 17,117 | 30% | 465 | 30% | 10,418 | 566 | 9.87 | 9.23 |
| 2.18 | 2.33 | 356 | 4,798 | 30% | 470 | 30% | 15,099 | 1,695 | 13.34 | 12.80 |
| 1.24 | 1.31 | 2,068 | 15,307 | 29% | 475 | 29% | 16,118 | 2,537 | 17.57 | 16.61 |
| 0.66 | 0.69 | 2,519 | 949 | 29% | 480 | 29% | 10,835 | 453 | 21.90 | 21.06 |
| 0.32 | 0.34 | 36 | 7,421 | 29% | 485 | 29% | 1,408 | 1,648 | 26.58 | 25.69 |
| 0.14 | 0.16 | 2,210 | 10,774 | 29% | 490 | 29% | 3,571 | 1,482 | 31.82 | 30.09 |
| 0.05 | 0.07 | 1,980 | 3,491 | 29% | 495 | 29% | 8,810 | 1,302 | 36.93 | 34.80 |
| 0.01 | 0.03 | 1,773 | 8,975 | 29% | 500 | 29% | 3,186 | 472 | 41.75 | 39.89 |
| 0.00 | 0.02 | 376 | 7,969 | 29% | 505 | 29% | 4,395 | 1,215 | 46.88 | 44.73 |
| 0.00 | 0.01 | 438 | 3,293 | 29% | 510 | 29% | 9,999 | 1,626 | 52.14 | 49.45 |
| 0.00 | 0.01 | 765 | 2,580 | 29% | 515 | 29% | 78 | 443 | 57.03 | 54.55 |
| 0.00 | 0.01 | 303 | 8,474 | 29% | 520 | 29% | 640 | 532 | 62.76 | 58.81 |
| 0.00 | 0.01 | 14 | 2,167 | 29% | 525 | 29% | 2,759 | 2 | 67.03 | 64.54 |
| 0.00 | 0.01 | 673 | 7,168 | 29% | 530 | 29% | 2,200 | 987 | 72.19 | 69.37 |
| 0.00 | 0.01 | 378 | 837 | 29% | 535 | 29% | 4,361 | 182 | 77.67 | 73.88 |
| 0.00 | 0.01 | 474 | 3,881 | 28% | 540 | 28% | 5,963 | 754 | 83.43 | 78.12 |
| 0.00 | 0.01 | 231 | 4,007 | 28% | 545 | 28% | 4,840 | 116 | 88.61 | 82.94 |
| 0.00 | 0.01 | 496 | 879 | 28% | 550 | 28% | 5,059 | 674 | 93.86 | 87.68 |
| 0.00 | 0.01 | 594 | 1,524 | 28% | 555 | 28% | 2,365 | 235 | 98.12 | 93.41 |
| 0.00 | 0.01 | 101 | 3,888 | 28% | 560 | 28% | 3,953 | 141 | 102.30 | 99.22 |
| 0.00 | 0.01 | 500 | 2,258 | 28% | 565 | 28% | 2,486 | 324 | 107.72 | 103.80 |
| 0.00 | 0.01 | 175 | 739 | 28% | 570 | 28% | 2,702 | 4 | 113.95 | 107.56 |
| 0.00 | 0.01 | 161 | 3,049 | 28% | 575 | 28% | 1,739 | 61 | 119.29 | 112.22 |
| 0.00 | 0.01 | 258 | 1,154 | 28% | 580 | 28% | 1,694 | 142 | 122.80 | 118.70 |
| 0.00 | 0.01 | 172 | 523 | 28% | 585 | 28% | 1,939 | 165 | 127.71 | 123.79 |
| 0.00 | 0.01 | 245 | 638 | 28% | 590 | 28% | 1,487 | 62 | 135.24 | 126.25 |
| 0.00 | 0.01 | 28 | 2,052 | 28% | 595 | 28% | 1,858 | 202 | 140.16 | 131.33 |
| 0.00 | 0.01 | 137 | 1,403 | 28% | 600 | 28% | 1,927 | 82 | 143.45 | 138.03 |
Spot $458.91 · shaded cells are in-the-money · click an IV to open that contract in the break-even calculator.