RIVN option chain Rivian Automotive, Inc.
Cboe delayed options data · के अनुसार 15:38 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±8.9% (14.48–17.32) · ATM IV 54.2% · P/C open interest 0.50
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 7.60 | 8.15 | 455 | 1.00 | 0.0014 | 0.000 | 8 | 0 | 0.0500 | 13.4K | 162.1% | -0.00 | 0.0014 | -0.001 | |||
| 6.60 | 7.35 | 2 | 165.7% | 1.00 | 0.0027 | 0.000 | 9 | 0 | 0.0200 | 120.5% | -0.00 | 0.0027 | -0.001 | |||
| 5.60 | 6.15 | 4,385 | 0.99 | 0.0054 | 0.000 | 10 | 0 | 0.0300 | 26.5K | 105.8% | -0.01 | 0.0054 | -0.002 | |||
| 4.65 | 5.15 | 136 | 0.99 | 0.0113 | 0.000 | 11 | 0 | 0.0400 | 1 | 9,436 | 90.1% | -0.01 | 0.0113 | -0.002 | ||
| 4.15 | 4.65 | 0.98 | 0.0164 | -0.001 | 11.5 | 0 | 0.0500 | 83.6% | -0.02 | 0.0165 | -0.003 | |||||
| 3.80 | 4.05 | 57 | 1,667 | 71.0% | 0.98 | 0.0242 | -0.002 | 12 | 0.0100 | 0.0300 | 30 | 20.6K | 71.4% | -0.02 | 0.0242 | -0.004 |
| 3.15 | 3.75 | 72.0% | 0.96 | 0.0357 | -0.004 | 12.5 | 0 | 0.0600 | 90 | 67.1% | -0.04 | 0.0358 | -0.005 | |||
| 2.80 | 3.05 | 759 | 52.4% | 0.95 | 0.0527 | -0.006 | 13 | 0.0200 | 0.0400 | 7 | 11.8K | 57.9% | -0.05 | 0.0529 | -0.007 | |
| 2.25 | 2.66 | 2 | 41 | 53.6% | 0.92 | 0.0772 | -0.008 | 13.5 | 0.0400 | 0.1100 | 410 | 60.1% | -0.08 | 0.0775 | -0.010 | |
| 1.81 | 2.12 | 3,263 | 46.0% | 0.87 | 0.1106 | -0.011 | 14 | 0.0900 | 0.1100 | 38 | 13.1K | 54.0% | -0.13 | 0.1110 | -0.013 | |
| 1.43 | 1.71 | 6 | 50.9% | 0.81 | 0.1512 | -0.015 | 14.5 | 0.1700 | 0.2000 | 25 | 928 | 53.8% | -0.19 | 0.1518 | -0.016 | |
| 1.14 | 1.26 | 41 | 20.4K | 51.3% | 0.72 | 0.1920 | -0.019 | 15 | 0.3000 | 0.3300 | 36 | 23.2K | 53.6% | -0.28 | 0.1929 | -0.019 |
| 0.8700 | 0.9300 | 34 | 224 | 52.7% | 0.62 | 0.2210 | -0.021 | 15.5 | 0.4900 | 0.5300 | 803 | 1,529 | 54.4% | -0.39 | 0.2221 | -0.022 |
| 0.6500 | 0.6800 | 1,506 | 23.7K | 54.1% | 0.50 | 0.2287 | -0.023 | 16 | 0.7400 | 0.7600 | 223 | 14.6K | 54.2% | -0.50 | 0.2300 | -0.023 |
| 0.4600 | 0.4900 | 64 | 2,282 | 55.5% | 0.40 | 0.2156 | -0.023 | 16.5 | 1.05 | 1.10 | 227 | 220 | 56.3% | -0.61 | 0.2172 | -0.022 |
| 0.3200 | 0.3500 | 922 | 27.8K | 56.6% | 0.31 | 0.1899 | -0.021 | 17 | 1.38 | 1.49 | 145 | 5,118 | 57.5% | -0.70 | 0.1915 | -0.021 |
| 0.2200 | 0.2500 | 6 | 1,105 | 57.9% | 0.23 | 0.1600 | -0.019 | 17.5 | 1.81 | 1.97 | 7 | 508 | 64.3% | -0.77 | 0.1616 | -0.018 |
| 0.1300 | 0.1800 | 207 | 25.7K | 58.1% | 0.18 | 0.1314 | -0.017 | 18 | 2.22 | 2.38 | 1 | 2,662 | 64.5% | -0.83 | 0.1329 | -0.016 |
| 0.0900 | 0.1200 | 19 | 467 | 59.1% | 0.14 | 0.1064 | -0.015 | 18.5 | 2.57 | 2.91 | 110 | 65.4% | -0.87 | 0.1078 | -0.013 | |
| 0.0700 | 0.0900 | 21 | 14.3K | 62.0% | 0.11 | 0.0857 | -0.013 | 19 | 3.10 | 3.35 | 668 | 70.8% | -0.90 | 0.0868 | -0.011 | |
| 0.0200 | 0.0900 | 328 | 63.0% | 0.08 | 0.0690 | -0.011 | 19.5 | 3.40 | 4.10 | 81.8% | -0.92 | 0.0697 | -0.009 | |||
| 0.0400 | 0.0600 | 760 | 61.6K | 67.7% | 0.07 | 0.0556 | -0.009 | 20 | 4.05 | 4.35 | 2,427 | 80.2% | -0.94 | 0.0566 | -0.007 | |
| 0.0100 | 0.0800 | 76 | 71.9% | 0.05 | 0.0450 | -0.008 | 20.5 | 4.40 | 4.90 | 74.6% | -0.95 | 0.0466 | -0.006 | |||
| 0.0100 | 0.0400 | 10 | 13.7K | 69.7% | 0.04 | 0.0366 | -0.007 | 21 | 5.00 | 5.30 | 257 | 80.2% | -0.96 | 0.0400 | -0.004 | |
| 0 | 0.0700 | 6 | 78.8% | 0.03 | 0.0298 | -0.006 | 21.5 | 5.40 | 5.90 | 1 | 85.5% | -0.97 | 0.0347 | -0.003 | ||
| 0.0200 | 0.0400 | 39.2K | 81.5% | 0.03 | 0.0245 | -0.005 | 22 | 6.00 | 6.30 | 18 | 90.7% | -0.98 | 0.0295 | -0.003 | ||
| 0 | 0.0700 | 14 | 88.2% | 0.02 | 0.0202 | -0.004 | 22.5 | 6.35 | 6.90 | 1 | 84.5% | -0.99 | 0.0250 | -0.003 | ||
| 0.0100 | 0.0200 | 7 | 6,605 | 81.8% | 0.02 | 0.0168 | -0.004 | 23 | 6.85 | 7.40 | 1 | 206 | 89.0% | -0.99 | 0.0196 | -0.003 |
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 18, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs