Utgång
Puts
för September 15, 2025
Calls
för September 15, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN20250919P00009000 | 9.00 | 0.00 | 0.01 | 0.00 | 0 | 5,855 | 165.71% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| RIVN20250919P00009500 | 9.50 | 0.00 | 0.01 | 0.00 | 0 | 31 | 146.51% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| RIVN20250919P00010000 | 10.00 | 0.00 | 0.01 | 0.02 | 9 | 38,314 | 127.91% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| RIVN20250919P00010500 | 10.50 | 0.00 | 0.01 | 0.01 | 1 | 240 | 110.04% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| RIVN20250919P00011000 | 11.00 | 0.01 | 0.02 | 0.01 | 192 | 19,553 | 109.19% | -0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| RIVN20250919P00011500 | 11.50 | 0.01 | 0.02 | 0.02 | 76 | 1,613 | 90.10% | -0.03 | 0.05 | -0.01 | 0.00 | 0.00 |
| RIVN20250919P00012000 | 12.00 | 0.02 | 0.03 | 0.03 | 361 | 4,175 | 78.92% | -0.05 | 0.09 | -0.01 | 0.00 | -0.00 |
| RIVN20250919P00012500 | 12.50 | 0.05 | 0.06 | 0.05 | 1,408 | 48,583 | 71.68% | -0.11 | 0.18 | -0.02 | 0.00 | -0.00 |
| RIVN20250919P00013000 | 13.00 | 0.12 | 0.14 | 0.14 | 2,348 | 16,879 | 66.83% | -0.22 | 0.31 | -0.04 | 0.00 | -0.00 |
| RIVN20250919P00013500 | 13.50 | 0.30 | 0.31 | 0.30 | 3,933 | 4,329 | 64.67% | -0.40 | 0.42 | -0.05 | 0.01 | -0.00 |
| RIVN20250919P00014000 | 14.00 | 0.59 | 0.63 | 0.59 | 1,642 | 39,596 | 65.81% | -0.61 | 0.40 | -0.05 | 0.01 | -0.00 |
| RIVN20250919P00014500 | 14.50 | 0.99 | 1.02 | 1.00 | 68 | 1,884 | 70.15% | -0.77 | 0.30 | -0.04 | 0.00 | -0.00 |
| RIVN20250919P00015000 | 15.00 | 1.42 | 1.48 | 1.43 | 69 | 6,297 | 74.82% | -0.87 | 0.20 | -0.03 | 0.00 | -0.00 |
| RIVN20250919P00015500 | 15.50 | 1.90 | 1.96 | 1.98 | 201 | 104 | 79.74% | -0.93 | 0.13 | -0.02 | 0.00 | -0.00 |
| RIVN20250919P00016000 | 16.00 | 2.38 | 2.45 | 0.00 | 0 | 3,398 | 91.52% | -0.94 | 0.09 | -0.02 | 0.00 | -0.00 |
| RIVN20250919P00016500 | 16.50 | 2.88 | 2.94 | 0.00 | 0 | 141 | 101.81% | -0.96 | 0.07 | -0.01 | 0.00 | -0.00 |
| RIVN20250919P00017000 | 17.00 | 3.35 | 3.45 | 3.45 | 1 | 1 | 125.32% | -0.94 | 0.07 | -0.02 | 0.00 | -0.00 |
| RIVN20250919P00017500 | 17.50 | 3.85 | 3.95 | 0.00 | 0 | 2,200 | 116.34% | -0.98 | 0.04 | -0.01 | 0.00 | -0.00 |
| RIVN20250919P00018000 | 18.00 | 4.35 | 4.45 | 4.30 | 7 | 12 | 150.61% | -0.95 | 0.05 | -0.02 | 0.00 | -0.00 |
| RIVN20250919P00018500 | 18.50 | 4.45 | 5.35 | 4.95 | 2 | 0 | 162.42% | -0.95 | 0.04 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN20250919C00009000 | 9.00 | 4.20 | 4.65 | 0.00 | 0 | 635 | 250.70% | 0.96 | 0.03 | -0.04 | 0.00 | 0.00 |
| RIVN20250919C00009500 | 9.50 | 4.10 | 4.15 | 4.10 | 2 | 12 | 156.46% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| RIVN20250919C00010000 | 10.00 | 3.55 | 3.70 | 3.63 | 7 | 3,734 | 136.22% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| RIVN20250919C00010500 | 10.50 | 3.10 | 3.20 | 0.00 | 0 | 12 | 116.85% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| RIVN20250919C00011000 | 11.00 | 2.61 | 2.65 | 2.64 | 27 | 7,864 | 98.25% | 0.98 | 0.03 | -0.00 | 0.00 | 0.00 |
| RIVN20250919C00011500 | 11.50 | 2.11 | 2.17 | 2.16 | 2 | 68 | 100.78% | 0.95 | 0.07 | -0.01 | 0.00 | 0.00 |
| RIVN20250919C00012000 | 12.00 | 1.62 | 1.68 | 1.65 | 60 | 271 | 83.29% | 0.94 | 0.10 | -0.02 | 0.00 | 0.00 |
| RIVN20250919C00012500 | 12.50 | 1.13 | 1.20 | 1.16 | 236 | 21,910 | 75.94% | 0.88 | 0.18 | -0.03 | 0.00 | 0.00 |
| RIVN20250919C00013000 | 13.00 | 0.73 | 0.77 | 0.77 | 370 | 1,933 | 66.03% | 0.78 | 0.31 | -0.04 | 0.00 | 0.00 |
| RIVN20250919C00013500 | 13.50 | 0.42 | 0.45 | 0.42 | 8,849 | 8,577 | 65.84% | 0.59 | 0.41 | -0.05 | 0.01 | 0.00 |
| RIVN20250919C00014000 | 14.00 | 0.22 | 0.24 | 0.23 | 14,614 | 40,871 | 67.03% | 0.39 | 0.40 | -0.05 | 0.01 | 0.00 |
| RIVN20250919C00014500 | 14.50 | 0.12 | 0.13 | 0.12 | 2,978 | 6,447 | 71.79% | 0.23 | 0.30 | -0.04 | 0.00 | 0.00 |
| RIVN20250919C00015000 | 15.00 | 0.07 | 0.08 | 0.07 | 5,445 | 50,335 | 77.31% | 0.14 | 0.20 | -0.03 | 0.00 | 0.00 |
| RIVN20250919C00015500 | 15.50 | 0.04 | 0.05 | 0.05 | 1,267 | 3,622 | 87.95% | 0.10 | 0.14 | -0.02 | 0.00 | 0.00 |
| RIVN20250919C00016000 | 16.00 | 0.03 | 0.04 | 0.03 | 1,678 | 47,220 | 93.58% | 0.06 | 0.09 | -0.02 | 0.00 | 0.00 |
| RIVN20250919C00016500 | 16.50 | 0.02 | 0.03 | 0.03 | 151 | 1,280 | 100.90% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| RIVN20250919C00017000 | 17.00 | 0.02 | 0.03 | 0.03 | 326 | 950 | 113.63% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| RIVN20250919C00017500 | 17.50 | 0.01 | 0.03 | 0.02 | 114 | 27,314 | 125.73% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| RIVN20250919C00018000 | 18.00 | 0.01 | 0.03 | 0.01 | 271 | 645 | 132.36% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| RIVN20250919C00018500 | 18.50 | 0.00 | 0.04 | 0.02 | 100 | 0 | 143.14% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
