RIVN 期权链 Rivian Automotive, Inc.
Cboe delayed options data · 截至 21:53 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±12.5% (13.88–17.86) · ATM IV 49.6% · P/C 未平仓量 0.68
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 6.55 | 7.65 | 6 | 2 | 124.7% | 0.99 | 0.0048 | 0.000 | 9 | 0 | 0.7500 | 160.7% | -0.01 | 0.0048 | -0.001 | ||
| 5.55 | 6.85 | 2 | 120.2% | 0.99 | 0.0096 | 0.000 | 10 | 0 | 0.7500 | 137.2% | -0.01 | 0.0096 | -0.002 | |||
| 4.50 | 6.20 | 117.0% | 0.97 | 0.0189 | -0.001 | 11 | 0 | 0.7500 | 115.7% | -0.03 | 0.0190 | -0.003 | ||||
| 4.00 | 5.10 | 69.5% | 0.96 | 0.0263 | -0.002 | 11.5 | 0 | 0.7500 | 105.6% | -0.04 | 0.0264 | -0.003 | ||||
| 3.70 | 4.20 | 82 | 216 | 0.95 | 0.0362 | -0.003 | 12 | 0 | 0.7500 | 3 | 95.7% | -0.05 | 0.0363 | -0.004 | ||
| 3.00 | 4.75 | 88.8% | 0.92 | 0.0489 | -0.004 | 12.5 | 0 | 0.7500 | 5 | 86.2% | -0.08 | 0.0491 | -0.006 | |||
| 2.78 | 4.25 | 89.7% | 0.89 | 0.0645 | -0.006 | 13 | 0.0800 | 0.3000 | 2 | 11 | 60.4% | -0.11 | 0.0648 | -0.007 | ||
| 2.08 | 3.25 | 1 | 52.4% | 0.85 | 0.0823 | -0.008 | 13.5 | 0 | 0.4700 | 66 | 56.4% | -0.15 | 0.0828 | -0.009 | ||
| 2.11 | 2.92 | 4 | 69.3% | 0.81 | 0.1012 | -0.009 | 14 | 0 | 0.4300 | 17 | 185 | 46.4% | -0.20 | 0.1018 | -0.010 | |
| 1.37 | 2.47 | 2 | 53.3% | 0.75 | 0.1189 | -0.011 | 14.5 | 0 | 0.8000 | 4 | 177 | 50.7% | -0.26 | 0.1198 | -0.012 | |
| 0.9400 | 2.31 | 87 | 55.0% | 0.68 | 0.1333 | -0.013 | 15 | 0.3700 | 0.8600 | 11 | 218 | 53.3% | -0.32 | 0.1344 | -0.013 | |
| 0.7400 | 1.93 | 30 | 35 | 54.8% | 0.61 | 0.1427 | -0.014 | 15.5 | 0.8000 | 0.9100 | 31 | 41 | 54.8% | -0.40 | 0.1440 | -0.014 |
| 0.6100 | 1.15 | 54 | 73 | 44.5% | 0.53 | 0.1463 | -0.015 | 16 | 1.04 | 1.17 | 13 | 12 | 54.8% | -0.47 | 0.1478 | -0.015 |
| 0.7800 | 0.9900 | 1 | 40 | 55.4% | 0.46 | 0.1444 | -0.015 | 16.5 | 0.8300 | 2.09 | 2 | 58.2% | -0.54 | 0.1462 | -0.015 | |
| 0.6200 | 0.8400 | 23 | 212 | 56.7% | 0.40 | 0.1383 | -0.015 | 17 | 1.19 | 2.33 | 5 | 57.3% | -0.61 | 0.1403 | -0.014 | |
| 0.5500 | 0.6500 | 3,846 | 21 | 57.9% | 0.34 | 0.1291 | -0.014 | 17.5 | 1.23 | 3.00 | 57.6% | -0.67 | 0.1313 | -0.014 | ||
| 0.2800 | 0.8500 | 18 | 54 | 63.1% | 0.29 | 0.1182 | -0.013 | 18 | 2.02 | 4.55 | 100.7% | -0.72 | 0.1206 | -0.013 | ||
| 0.1300 | 0.6000 | 7 | 15 | 57.5% | 0.24 | 0.1066 | -0.013 | 18.5 | 2.41 | 3.45 | 60.3% | -0.77 | 0.1092 | -0.012 | ||
| 0.2100 | 0.3200 | 30 | 156 | 56.2% | 0.20 | 0.0951 | -0.011 | 19 | 3.15 | 3.50 | 58.9% | -0.80 | 0.0978 | -0.011 | ||
| 0.2100 | 0.4500 | 8 | 96 | 66.2% | 0.17 | 0.0841 | -0.011 | 19.5 | 3.20 | 5.00 | 82.9% | -0.84 | 0.0870 | -0.009 | ||
| 0 | 0.3900 | 15 | 52 | 60.3% | 0.15 | 0.0739 | -0.010 | 20 | 3.65 | 4.55 | 44.3% | -0.86 | 0.0769 | -0.008 | ||
| 0 | 0.7500 | 1 | 79.4% | 0.12 | 0.0647 | -0.009 | 20.5 | 4.20 | 5.95 | 92.1% | -0.89 | 0.0677 | -0.007 | |||
| 0 | 0.7500 | 1 | 84.1% | 0.10 | 0.0565 | -0.008 | 21 | 3.85 | 6.45 | 60.7% | -0.91 | 0.0594 | -0.006 | |||
| 0.0300 | 0.2100 | 50 | 64.7% | 0.09 | 0.0493 | -0.007 | 21.5 | 4.35 | 7.15 | 76.2% | -0.92 | 0.0519 | -0.005 | |||
| 0 | 0.7000 | 90.9% | 0.07 | 0.0429 | -0.006 | 22 | 5.45 | 6.50 | 2 | -0.94 | 0.0452 | -0.004 | ||||
| 0 | 0.7500 | 101.0% | 0.05 | 0.0326 | -0.005 | 23 | 6.75 | 9.15 | 2 | 139.8% | -0.96 | 0.0354 | -0.002 | |||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。