RIVN 期权链 Rivian Automotive, Inc.
Cboe delayed options data · 截至 12:40 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 ±13.5% (10.82–14.20) · ATM IV 70.5% · P/C 未平仓量 0.61
| 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 | |
| 4.20 | 6.50 | 265.1% | 0.99 | 0.0106 | -0.001 | 8 | 0 | 2.13 | 290.0% | -0.01 | 0.0106 | -0.001 | ||||
| 3.20 | 4.70 | 47 | 165.6% | 0.97 | 0.0312 | -0.004 | 9 | 0 | 1.45 | 3 | 198.2% | -0.03 | 0.0313 | -0.004 | ||
| 2.40 | 2.95 | 24 | 58 | 92.0% | 0.91 | 0.0741 | -0.008 | 10 | 0.0600 | 0.4000 | 42 | 144 | 96.0% | -0.09 | 0.0745 | -0.008 |
| 0.8300 | 3.60 | 6 | 82.9% | 0.86 | 0.1032 | -0.011 | 10.5 | 0.1400 | 0.1900 | 9 | 27 | 72.0% | -0.14 | 0.1037 | -0.011 | |
| 0.8900 | 2.57 | 2 | 94 | 69.8% | 0.79 | 0.1330 | -0.015 | 11 | 0.0600 | 0.4000 | 44 | 185 | 66.6% | -0.21 | 0.1337 | -0.015 |
| 1.11 | 2.35 | 30 | 65 | 103.1% | 0.71 | 0.1585 | -0.018 | 11.5 | 0.3000 | 0.4700 | 10 | 172 | 68.3% | -0.29 | 0.1594 | -0.018 |
| 1.06 | 1.20 | 82 | 218 | 75.0% | 0.62 | 0.1753 | -0.020 | 12 | 0.4400 | 0.8200 | 73 | 349 | 72.3% | -0.38 | 0.1766 | -0.020 |
| 0.7900 | 0.9000 | 108 | 227 | 71.7% | 0.53 | 0.1816 | -0.021 | 12.5 | 0.7100 | 0.9700 | 9 | 690 | 69.2% | -0.47 | 0.1830 | -0.021 |
| 0.6200 | 0.7300 | 220 | 638 | 75.0% | 0.45 | 0.1778 | -0.021 | 13 | 1.01 | 1.30 | 149 | 1,284 | 71.1% | -0.56 | 0.1795 | -0.021 |
| 0.4600 | 0.6500 | 28 | 486 | 79.2% | 0.37 | 0.1666 | -0.020 | 13.5 | 1.33 | 2.21 | 104 | 703 | 95.7% | -0.64 | 0.1685 | -0.021 |
| 0.3600 | 0.4700 | 594 | 1,580 | 78.8% | 0.30 | 0.1508 | -0.019 | 14 | 1.54 | 2.21 | 182 | 2,571 | 72.3% | -0.71 | 0.1528 | -0.019 |
| 0.2600 | 0.4300 | 12 | 749 | 82.7% | 0.24 | 0.1331 | -0.017 | 14.5 | 2.20 | 2.45 | 22 | 643 | 77.6% | -0.76 | 0.1353 | -0.018 |
| 0.2000 | 0.2600 | 162 | 736 | 79.3% | 0.20 | 0.1154 | -0.016 | 15 | 2.49 | 3.65 | 13 | 620 | 112.9% | -0.81 | 0.1176 | -0.016 |
| 0.1800 | 0.3000 | 72 | 707 | 80.4% | 0.16 | 0.0987 | -0.014 | 15.5 | 2.50 | 3.90 | 2 | 130 | 79.5% | -0.85 | 0.1011 | -0.014 |
| 0.1100 | 0.1600 | 21 | 547 | 81.8% | 0.13 | 0.0838 | -0.012 | 16 | 2.90 | 4.40 | 26 | 61 | 78.5% | -0.88 | 0.0862 | -0.013 |
| 0.1000 | 0.1400 | 5 | 426 | 86.1% | 0.10 | 0.0707 | -0.011 | 16.5 | 3.55 | 5.00 | 40 | 105.6% | -0.91 | 0.0732 | -0.011 | |
| 0.0700 | 0.1400 | 23 | 855 | 89.6% | 0.08 | 0.0596 | -0.009 | 17 | 3.45 | 5.35 | 1 | 123 | -0.93 | 0.0619 | -0.010 | |
| 0.0600 | 0.1200 | 3 | 1,040 | 91.3% | 0.07 | 0.0501 | -0.008 | 17.5 | 3.00 | 6.45 | 50 | -0.94 | 0.0522 | -0.008 | ||
| 0.0600 | 0.1100 | 20 | 2,042 | 96.9% | 0.06 | 0.0422 | -0.007 | 18 | 3.55 | 6.95 | 1 | -0.95 | 0.0438 | -0.007 | ||
| 0 | 0.1000 | 2 | 254 | 92.2% | 0.05 | 0.0355 | -0.006 | 18.5 | 5.30 | 8.00 | 10 | 179.3% | -0.96 | 0.0366 | -0.006 | |
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。