Expensive Calls — RIVN

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Contract	Premium	Time Value	% of Stock	ROI (If Called)	IVol	Volume
RIVN	14.34	11-06 14.50	0.98	0.98	6.83%	8.53%	0.73	28
RIVN	14.34	10-30 15.00	0.70	0.70	4.88%	9.97%	0.71	262
RIVN	14.34	10-30 14.50	0.89	0.89	6.21%	7.81%	0.69	386
RIVN	14.34	09-17 15.00	2.82	2.82	19.67%	30.21%	0.67	0
RIVN	14.34	11-06 15.00	0.77	0.77	5.37%	10.54%	0.67	48
RIVN	14.34	11-13 13.50	1.54	0.70	4.88%	5.47%	0.67	0
RIVN	14.34	10-30 14.00	1.10	0.76	5.30%	5.74%	0.66	10
RIVN	14.34	11-06 14.00	1.19	0.85	5.93%	6.46%	0.66	140
RIVN	14.34	10-30 13.50	1.39	0.55	3.84%	4.25%	0.66	21
RIVN	14.34	12-17 15.00	3.95	3.95	27.55%	44.37%	0.64	127
RIVN	14.34	11-13 15.00	0.84	0.84	5.86%	11.11%	0.64	4
RIVN	14.34	06-17 15.00	2.80	2.80	19.53%	29.98%	0.64	1,615
RIVN	14.34	06-16 15.00	4.65	4.65	32.43%	54.80%	0.63	1
RIVN	14.34	11-13 14.00	1.27	0.93	6.49%	7.12%	0.63	4
RIVN	14.34	01-21 15.00	4.00	4.00	27.89%	45.07%	0.63	458
RIVN	14.34	03-19 14.00	2.55	2.21	15.41%	18.74%	0.62	28
RIVN	14.34	11-20 15.00	0.94	0.94	6.56%	11.94%	0.62	363
RIVN	14.34	03-19 15.00	2.07	2.07	14.44%	22.25%	0.62	344
RIVN	14.34	11-13 14.50	0.75	0.75	5.23%	6.70%	0.62	30
RIVN	14.34	11-20 14.00	1.01	0.67	4.67%	5.03%	0.61	26
RIVN	14.34	01-15 15.00	1.49	1.49	10.39%	16.73%	0.61	1,095
RIVN	14.34	11-06 13.50	1.15	0.31	2.16%	2.35%	0.60	1
RIVN	14.34	12-15 15.00	5.40	5.40	37.66%	67.79%	0.60	2
RIVN	14.34	12-18 14.00	1.56	1.22	8.51%	9.55%	0.60	164
RIVN	14.34	12-18 15.00	1.22	1.22	8.51%	14.33%	0.60	361
RIVN	14.34	01-15 14.00	1.89	1.55	10.81%	12.45%	0.60	273
RIVN	14.34	01-19 15.00	5.45	5.45	38.01%	68.73%	0.59	7
RIVN	14.34	10-09 13.50	0.66	-0.18	-1.26%	-1.32%	0.57	112
RIVN	14.34	10-09 15.00	0.04	0.04	0.28%	4.90%	0.57	7,682
RIVN	14.34	10-09 14.00	0.42	0.08	0.56%	0.57%	0.54	1,703
RIVN	14.34	10-16 15.00	0.21	0.21	1.46%	6.16%	0.52	1,965
RIVN	14.34	10-09 14.50	0.14	0.14	0.98%	2.11%	0.52	5,951
RIVN	14.34	10-23 13.50	0.97	0.13	0.91%	0.97%	0.50	17
RIVN	14.34	10-16 14.50	0.36	0.36	2.51%	3.72%	0.50	477
RIVN	14.34	10-23 15.00	0.33	0.33	2.30%	7.07%	0.50	394
RIVN	14.34	10-23 14.50	0.49	0.49	3.42%	4.69%	0.50	241
RIVN	14.34	10-16 14.00	0.59	0.25	1.74%	1.82%	0.50	1,175
RIVN	14.34	10-16 13.50	0.86	0.02	0.14%	0.15%	0.49	80
RIVN	14.34	10-23 14.00	0.71	0.37	2.58%	2.71%	0.49	72

Save settings as