RIVN optieketen Rivian Automotive, Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±10.2% (14.02–17.20) · ATM IV 50.9% · P/C open interest 0.75
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 6.30 | 7.60 | 2 | 9 | 187.1% | 1.00 | 0.0034 | 0.000 | 9 | 0 | 0.7500 | 196.3% | -0.00 | 0.0034 | -0.001 | ||
| 5.25 | 6.65 | 126 | 158.1% | 0.99 | 0.0072 | -0.001 | 10 | 0 | 0.7500 | 166.8% | -0.01 | 0.0072 | -0.001 | |||
| 4.85 | 5.30 | 2 | 8 | 0.99 | 0.0105 | -0.001 | 10.5 | 0 | 0.7500 | 153.0% | -0.01 | 0.0105 | -0.002 | |||
| 3.55 | 5.95 | 6 | 63 | 99.1% | 0.98 | 0.0154 | -0.002 | 11 | 0 | 0.7500 | 56 | 139.7% | -0.02 | 0.0155 | -0.002 | |
| 3.75 | 5.65 | 4 | 148.1% | 0.97 | 0.0227 | -0.003 | 11.5 | 0 | 0.7500 | 117 | 126.9% | -0.03 | 0.0228 | -0.003 | ||
| 2.53 | 4.00 | 79 | 0.96 | 0.0334 | -0.004 | 12 | 0 | 1.03 | 183 | 129.5% | -0.04 | 0.0334 | -0.004 | |||
| 1.86 | 4.55 | 17 | 60.4% | 0.94 | 0.0485 | -0.005 | 12.5 | 0 | 0.0900 | 97 | 55.9% | -0.06 | 0.0487 | -0.005 | ||
| 1.89 | 3.55 | 4 | 54.4% | 0.92 | 0.0694 | -0.007 | 13 | 0.0500 | 0.1400 | 1 | 109 | 57.3% | -0.08 | 0.0697 | -0.007 | |
| 1.44 | 3.10 | 4 | 4 | 52.6% | 0.88 | 0.0965 | -0.009 | 13.5 | 0.0800 | 0.1700 | 2 | 150 | 52.4% | -0.12 | 0.0968 | -0.009 |
| 1.47 | 1.99 | 48 | 38.1% | 0.82 | 0.1280 | -0.011 | 14 | 0.1700 | 0.2200 | 23 | 1,618 | 50.4% | -0.18 | 0.1285 | -0.012 | |
| 0.7900 | 1.84 | 2 | 62 | 37.6% | 0.74 | 0.1595 | -0.014 | 14.5 | 0.2900 | 0.3500 | 28 | 666 | 50.4% | -0.26 | 0.1602 | -0.014 |
| 0.9400 | 1.22 | 32 | 488 | 46.4% | 0.65 | 0.1840 | -0.016 | 15 | 0.3600 | 0.5200 | 76 | 1,295 | 46.8% | -0.35 | 0.1850 | -0.016 |
| 0.8000 | 0.9000 | 15 | 381 | 49.7% | 0.56 | 0.1960 | -0.017 | 15.5 | 0.6600 | 0.8200 | 39 | 170 | 52.1% | -0.45 | 0.1972 | -0.017 |
| 0.4400 | 0.7100 | 26 | 653 | 46.6% | 0.46 | 0.1939 | -0.018 | 16 | 0.9200 | 1.05 | 13 | 1,455 | 50.3% | -0.54 | 0.1953 | -0.018 |
| 0.4600 | 0.5400 | 37 | 925 | 53.5% | 0.37 | 0.1807 | -0.017 | 16.5 | 0.8400 | 1.56 | 15 | 49 | 42.9% | -0.63 | 0.1824 | -0.017 |
| 0.3200 | 0.5300 | 133 | 1,025 | 58.3% | 0.30 | 0.1612 | -0.016 | 17 | 0.8000 | 2.11 | 22 | 90 | 31.4% | -0.71 | 0.1630 | -0.016 |
| 0.2500 | 0.3200 | 97 | 423 | 56.3% | 0.24 | 0.1395 | -0.015 | 17.5 | 1.51 | 2.87 | 26 | 60.5% | -0.77 | 0.1414 | -0.015 | |
| 0.1000 | 0.2500 | 168 | 805 | 53.7% | 0.19 | 0.1183 | -0.013 | 18 | 1.80 | 3.00 | 16 | 35.3% | -0.82 | 0.1203 | -0.013 | |
| 0.1200 | 0.2100 | 70 | 378 | 59.3% | 0.15 | 0.0992 | -0.012 | 18.5 | 2.35 | 4.15 | 1 | 81.1% | -0.86 | 0.1011 | -0.012 | |
| 0.1100 | 0.1500 | 131 | 398 | 61.2% | 0.12 | 0.0826 | -0.010 | 19 | 2.74 | 4.55 | 11 | 78.8% | -0.89 | 0.0844 | -0.010 | |
| 0.0800 | 0.3200 | 72 | 343 | 75.5% | 0.10 | 0.0686 | -0.009 | 19.5 | 3.10 | 4.80 | 1 | 61.5% | -0.91 | 0.0703 | -0.009 | |
| 0.0700 | 0.1300 | 35 | 1,206 | 67.8% | 0.08 | 0.0569 | -0.008 | 20 | 3.65 | 6.45 | 5 | 126.5% | -0.93 | 0.0589 | -0.007 | |
| 0 | 0.7900 | 116 | 107.1% | 0.06 | 0.0473 | -0.007 | 20.5 | 3.75 | 6.45 | 92.4% | -0.94 | 0.0495 | -0.006 | |||
| 0.0100 | 0.1200 | 399 | 70.8% | 0.05 | 0.0394 | -0.006 | 21 | 3.55 | 7.45 | 5 | 84.9% | -0.96 | 0.0422 | -0.006 | ||
| 0 | 1.00 | 1 | 128.3% | 0.04 | 0.0328 | -0.005 | 21.5 | 4.10 | 7.90 | 89.8% | -0.97 | 0.0363 | -0.005 | |||
| 0 | 0.2800 | 2 | 72 | 93.3% | 0.04 | 0.0275 | -0.004 | 22 | 4.60 | 7.55 | -0.97 | 0.0320 | -0.005 | |||
| 0 | 0.3500 | 75 | 107.5% | 0.02 | 0.0195 | -0.003 | 23 | 6.10 | 8.65 | -0.99 | 0.0232 | -0.004 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 25, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.