[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RIVN":3,"homepage-market-summary":31,"stock-options-RIVN":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RIVN","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Rivian Automotive, Inc. Class A Common Stock","Nasdaq",null,"MOTOR VEHICLES & PASSENGER CAR BODIES","Rivian is a battery electric vehicle automaker that sells its vehicles in the US and Canada. The company also develops electronic control units and related software for autos in a joint venture with Volkswagen. Rivian has multiple vehicles in its fleet, which include a luxury truck, a full-size SUV, and a delivery van. The company plans to begin selling a midsize SUV in 2026. Total deliveries were over 42,000 in 2025. Rivian is also developing autonomous driving software to be used in its vehicles and for robotaxis on the Uber ride-hailing network.","15,232","Irvine, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},14.33,14.16,14.36,14.01,14.34,-0.01,-0.07,26142778.509024,70909,14.1941,22.69,12.39,33628494.53356783,18.8,1232,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":54,"symbol":4,"underlying_price":16,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":258,"updated_at":787,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.9,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},24559,88236,0.52,[188,189,194,198,202,206,210,214,218,222,226,230,234,238,242,246,250,254],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":195,"label":195,"type":179,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",15,"261023",{"date":199,"label":199,"type":179,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",22,"261030",{"date":203,"label":203,"type":179,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",29,"261106",{"date":207,"label":207,"type":179,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",36,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",43,"261120",{"date":215,"label":215,"type":179,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-11-27",50,"261127",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2026-12-18",71,"261218",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-01-15",99,"270115",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-03-19",162,"270319",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-06-17",252,"270617",{"date":235,"label":235,"type":191,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-09-17",344,"270917",{"date":239,"label":239,"type":191,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-12-17",435,"271217",{"date":243,"label":243,"type":191,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2028-01-21",470,"280121",{"date":247,"label":247,"type":191,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2028-06-16",617,"280616",{"date":251,"label":251,"type":191,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2028-12-15",799,"281215",{"date":255,"label":255,"type":191,"days_to_expiration":256,"dte":256,"compact":257,"implied_volatility":9},"2029-01-19",834,"290119",[259,276,289,306,321,334,349,365,384,405,431,459,485,511,535,561,584,604,622,640,657,670,683,695,708,722,734,743,753,764,776],{"strike":260,"call":261,"put":270,"callItm":54,"putItm":14,"isAtm":14},5,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":22,"changePercent":9,"volume":196,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":180,"gamma":268,"theta":268,"vega":268,"rho":269,"in_the_money":54},"RIVN  261009C00005000",8.95,9.45,9.17,34,0.5437,0,0.000125,{"contract_symbol":271,"symbol":271,"bid":268,"ask":272,"last":272,"change":268,"changePercent":9,"volume":180,"openInterest":273,"open_interest":273,"iv":274,"implied_volatility":274,"delta":268,"gamma":268,"theta":275,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009P00005000",0.01,4,0.8227,-0.000831,{"strike":277,"call":278,"put":285,"callItm":54,"putItm":14,"isAtm":14},9,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":147,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":267,"implied_volatility":267,"delta":180,"gamma":268,"theta":283,"vega":268,"rho":284,"in_the_money":54},"RIVN  261009C00009000",4.95,5.45,5.15,-0.000005,0.000226,{"contract_symbol":286,"symbol":286,"bid":268,"ask":272,"last":272,"change":268,"changePercent":9,"volume":180,"openInterest":287,"open_interest":287,"iv":274,"implied_volatility":274,"delta":268,"gamma":268,"theta":288,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009P00009000",210,-0.0015,{"strike":290,"call":291,"put":300,"callItm":54,"putItm":14,"isAtm":14},10,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":296,"changePercent":9,"volume":297,"openInterest":196,"open_interest":196,"iv":267,"implied_volatility":267,"delta":180,"gamma":268,"theta":298,"vega":268,"rho":299,"in_the_money":54},"RIVN  261009C00010000",3.95,4.45,4.1,-0.12,13,-0.000007,0.000251,{"contract_symbol":301,"symbol":301,"bid":268,"ask":302,"last":303,"change":9,"changePercent":9,"volume":180,"openInterest":268,"open_interest":268,"iv":304,"implied_volatility":304,"delta":268,"gamma":268,"theta":305,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009P00010000",2.13,0.07,0.8504,-0.002149,{"strike":307,"call":308,"put":315,"callItm":54,"putItm":14,"isAtm":14},10.5,{"contract_symbol":309,"symbol":309,"bid":310,"ask":293,"last":311,"change":22,"changePercent":9,"volume":260,"openInterest":312,"open_interest":312,"iv":267,"implied_volatility":267,"delta":180,"gamma":268,"theta":313,"vega":268,"rho":314,"in_the_money":54},"RIVN  261009C00010500",3.45,3.65,2,-0.000009,0.000263,{"contract_symbol":316,"symbol":316,"bid":268,"ask":317,"last":318,"change":319,"changePercent":9,"volume":180,"openInterest":312,"open_interest":312,"iv":304,"implied_volatility":304,"delta":268,"gamma":268,"theta":320,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009P00010500",0.28,0.06,0.05,-0.002256,{"strike":322,"call":323,"put":330,"callItm":54,"putItm":14,"isAtm":14},11,{"contract_symbol":324,"symbol":324,"bid":325,"ask":310,"last":326,"change":268,"changePercent":9,"volume":268,"openInterest":327,"open_interest":327,"iv":267,"implied_volatility":267,"delta":180,"gamma":268,"theta":328,"vega":268,"rho":329,"in_the_money":54},"RIVN  261009C00011000",2.88,3.52,32,-0.000011,0.000276,{"contract_symbol":331,"symbol":331,"bid":268,"ask":317,"last":272,"change":268,"changePercent":9,"volume":268,"openInterest":332,"open_interest":332,"iv":274,"implied_volatility":274,"delta":268,"gamma":268,"theta":333,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009P00011000",82,-0.001839,{"strike":335,"call":336,"put":344,"callItm":54,"putItm":14,"isAtm":14},11.5,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":341,"changePercent":9,"volume":180,"openInterest":273,"open_interest":273,"iv":267,"implied_volatility":267,"delta":180,"gamma":268,"theta":342,"vega":268,"rho":343,"in_the_money":54},"RIVN  261009C00011500",2.47,2.94,2.61,-0.41,-0.000014,0.000289,{"contract_symbol":345,"symbol":345,"bid":268,"ask":346,"last":303,"change":268,"changePercent":9,"volume":268,"openInterest":290,"open_interest":290,"iv":304,"implied_volatility":304,"delta":268,"gamma":347,"theta":348,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009P00011500",0.62,0.000001,-0.002472,{"strike":350,"call":351,"put":359,"callItm":54,"putItm":14,"isAtm":54},12,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":174,"changePercent":9,"volume":356,"openInterest":95,"open_interest":95,"iv":267,"implied_volatility":267,"delta":180,"gamma":268,"theta":357,"vega":268,"rho":358,"in_the_money":54},"RIVN  261009C00012000",2.21,2.44,2.25,138,-0.000018,0.000301,{"contract_symbol":360,"symbol":360,"bid":268,"ask":272,"last":361,"change":268,"changePercent":9,"volume":268,"openInterest":362,"open_interest":362,"iv":274,"implied_volatility":274,"delta":328,"gamma":363,"theta":364,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009P00012000",0.11,260,0.000084,-0.002011,{"strike":366,"call":367,"put":377,"callItm":54,"putItm":14,"isAtm":54},12.5,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":372,"changePercent":9,"volume":373,"openInterest":277,"open_interest":277,"iv":267,"implied_volatility":267,"delta":180,"gamma":374,"theta":375,"vega":268,"rho":376,"in_the_money":54},"RIVN  261009C00012500",1.6,1.94,1.61,-0.13,3,0.000006,-0.000022,0.000314,{"contract_symbol":378,"symbol":378,"bid":268,"ask":272,"last":272,"change":268,"changePercent":9,"volume":268,"openInterest":379,"open_interest":379,"iv":274,"implied_volatility":274,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":268,"in_the_money":14},"RIVN  261009P00012500",1354,-0.000575,0.003435,-0.002099,0.000014,{"strike":297,"call":385,"put":398,"callItm":54,"putItm":14,"isAtm":54},{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":390,"changePercent":9,"volume":391,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":383,"rho":397,"in_the_money":54},"RIVN  261009C00013000",0.97,1.44,1.07,-0.17,23,35,0.5758,0.999463,0.00461,-0.000059,0.000326,{"contract_symbol":399,"symbol":399,"bid":268,"ask":272,"last":272,"change":268,"changePercent":9,"volume":391,"openInterest":400,"open_interest":400,"iv":304,"implied_volatility":304,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":283,"in_the_money":14},"RIVN  261009P00013000",1973,-0.01301,0.055068,-0.002799,0.00024,{"strike":406,"call":407,"put":421,"callItm":54,"putItm":14,"isAtm":54},13.5,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":412,"changePercent":9,"volume":413,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":54},"RIVN  261009C00013500",0.71,1.15,0.75,-0.11,163,248,0.3415,0.999504,0.007227,-0.000032,0.000013,0.000339,{"contract_symbol":422,"symbol":422,"bid":268,"ask":272,"last":272,"change":268,"changePercent":9,"volume":423,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"RIVN  261009P00013500",1268,2546,0.626,-0.035376,0.174089,-0.00635,0.000558,-0.000013,{"strike":432,"call":433,"put":447,"callItm":54,"putItm":14,"isAtm":54},14,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":438,"changePercent":9,"volume":439,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":54},"RIVN  261009C00014000",0.35,0.39,0.36,-0.06,1873,2213,0.4998,0.789154,0.808036,-0.043231,0.002066,0.000275,{"contract_symbol":448,"symbol":448,"bid":449,"ask":319,"last":319,"change":450,"changePercent":9,"volume":451,"openInterest":452,"open_interest":452,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":14},"RIVN  261009P00014000",0.04,-0.04,1467,8063,0.582,-0.2439,0.753269,-0.060993,0.002243,-0.000089,{"strike":460,"call":461,"put":473,"callItm":14,"putItm":54,"isAtm":54},14.5,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":464,"change":22,"changePercent":9,"volume":465,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"RIVN  261009C00014500",0.08,0.09,7392,7376,0.5579,0.296971,0.867285,-0.073845,0.002476,0.000105,{"contract_symbol":474,"symbol":474,"bid":475,"ask":317,"last":476,"change":438,"changePercent":9,"volume":477,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":54},"RIVN  261009P00014500",0.23,0.25,604,3869,0.5824,-0.694794,0.841077,-0.079953,0.002506,-0.000256,{"strike":196,"call":486,"put":497,"callItm":14,"putItm":54,"isAtm":54},{"contract_symbol":487,"symbol":487,"bid":272,"ask":488,"last":488,"change":174,"changePercent":9,"volume":489,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"RIVN  261009C00015000",0.02,5305,14044,0.6215,0.058844,0.263909,-0.011095,0.000839,0.000021,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":502,"changePercent":9,"volume":503,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":54},"RIVN  261009P00015000",0.65,0.76,0.72,-0.02,700,3262,0.7711,-0.895119,0.329402,-0.027216,0.0013,-0.000339,{"strike":512,"call":513,"put":522,"callItm":14,"putItm":54,"isAtm":54},15.5,{"contract_symbol":514,"symbol":514,"bid":268,"ask":272,"last":488,"change":268,"changePercent":9,"volume":515,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":314,"rho":521,"in_the_money":14},"RIVN  261009C00015500",286,9373,0.7431,0.014481,0.069126,-0.002686,0.000005,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":268,"changePercent":9,"volume":527,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":54},"RIVN  261009P00015500",0.94,1.32,1.23,2001,1056,1.0265,-0.941639,0.158753,-0.018012,0.000834,-0.000368,{"strike":536,"call":537,"put":548,"callItm":14,"putItm":54,"isAtm":54},16,{"contract_symbol":538,"symbol":538,"bid":268,"ask":272,"last":539,"change":488,"changePercent":9,"volume":540,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"RIVN  261009C00016000",0.03,842,10765,0.9797,0.010924,0.041079,-0.002579,0.000206,0.000004,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":412,"changePercent":9,"volume":553,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":54},"RIVN  261009P00016000",1.53,1.73,1.66,2035,1325,1.1718,-0.971824,0.077058,-0.008885,0.000462,-0.000392,{"strike":562,"call":563,"put":572,"callItm":14,"putItm":54,"isAtm":54},16.5,{"contract_symbol":564,"symbol":564,"bid":268,"ask":272,"last":272,"change":268,"changePercent":9,"volume":565,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":347,"in_the_money":14},"RIVN  261009C00016500",26,2977,0.9738,0.001652,0.007649,-0.002436,0.000038,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":174,"changePercent":9,"volume":577,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":347,"rho":583,"in_the_money":54},"RIVN  261009P00016500",2.09,2.57,2.15,96,63,0.732,-0.999956,0.000347,-0.000035,-0.000414,{"strike":585,"call":586,"put":593,"callItm":14,"putItm":54,"isAtm":14},17,{"contract_symbol":587,"symbol":587,"bid":268,"ask":272,"last":272,"change":268,"changePercent":9,"volume":588,"openInterest":589,"open_interest":589,"iv":567,"implied_volatility":567,"delta":590,"gamma":591,"theta":592,"vega":521,"rho":268,"in_the_money":14},"RIVN  261009C00017000",42,3329,0.000193,0.00105,-0.002413,{"contract_symbol":594,"symbol":594,"bid":338,"ask":595,"last":596,"change":597,"changePercent":9,"volume":598,"openInterest":599,"open_interest":599,"iv":579,"implied_volatility":579,"delta":600,"gamma":601,"theta":602,"vega":268,"rho":603,"in_the_money":54},"RIVN  261009P00017000",3.75,2.65,-0.08,68,39,-0.999999,0.00001,-0.000031,-0.000427,{"strike":605,"call":606,"put":613,"callItm":14,"putItm":54,"isAtm":14},17.5,{"contract_symbol":607,"symbol":607,"bid":268,"ask":272,"last":272,"change":268,"changePercent":9,"volume":608,"openInterest":609,"open_interest":609,"iv":567,"implied_volatility":567,"delta":610,"gamma":611,"theta":612,"vega":347,"rho":268,"in_the_money":14},"RIVN  261009C00017500",20,5209,0.000017,0.000107,-0.002393,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":618,"changePercent":9,"volume":585,"openInterest":322,"open_interest":322,"iv":579,"implied_volatility":579,"delta":619,"gamma":268,"theta":620,"vega":268,"rho":621,"in_the_money":54},"RIVN  261009P00017500",2.9,4.35,3.2,-0.09,-1,-0.000027,-0.000439,{"strike":623,"call":624,"put":629,"callItm":14,"putItm":54,"isAtm":14},18,{"contract_symbol":625,"symbol":625,"bid":268,"ask":272,"last":272,"change":268,"changePercent":9,"volume":312,"openInterest":626,"open_interest":626,"iv":567,"implied_volatility":567,"delta":347,"gamma":627,"theta":628,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009C00018000",2816,0.000008,-0.002383,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":633,"change":488,"changePercent":9,"volume":634,"openInterest":635,"open_interest":635,"iv":555,"implied_volatility":555,"delta":636,"gamma":637,"theta":638,"vega":347,"rho":639,"in_the_money":54},"RIVN  261009P00018000",3.05,4.65,3.8,78,37,-0.999955,0.000223,-0.000047,-0.000452,{"strike":641,"call":642,"put":646,"callItm":14,"putItm":54,"isAtm":14},18.5,{"contract_symbol":643,"symbol":643,"bid":268,"ask":272,"last":272,"change":268,"changePercent":9,"volume":268,"openInterest":644,"open_interest":644,"iv":567,"implied_volatility":567,"delta":268,"gamma":268,"theta":645,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009C00018500",783,-0.002377,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":651,"changePercent":9,"volume":312,"openInterest":652,"open_interest":652,"iv":555,"implied_volatility":555,"delta":653,"gamma":654,"theta":655,"vega":268,"rho":656,"in_the_money":54},"RIVN  261009P00018500",3.3,4.6,4.46,0.19,7,-0.999994,0.000032,-0.00004,-0.000464,{"strike":658,"call":659,"put":663,"callItm":14,"putItm":54,"isAtm":14},19,{"contract_symbol":660,"symbol":660,"bid":268,"ask":272,"last":272,"change":268,"changePercent":9,"volume":608,"openInterest":661,"open_interest":661,"iv":567,"implied_volatility":567,"delta":268,"gamma":268,"theta":662,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009C00019000",1660,-0.002371,{"contract_symbol":664,"symbol":664,"bid":633,"ask":665,"last":666,"change":667,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":555,"implied_volatility":555,"delta":600,"gamma":547,"theta":668,"vega":268,"rho":669,"in_the_money":54},"RIVN  261009P00019000",5.85,4.92,0.15,-0.000034,-0.000477,{"strike":671,"call":672,"put":676,"callItm":14,"putItm":54,"isAtm":14},19.5,{"contract_symbol":673,"symbol":673,"bid":268,"ask":272,"last":488,"change":268,"changePercent":9,"volume":268,"openInterest":674,"open_interest":674,"iv":567,"implied_volatility":567,"delta":268,"gamma":268,"theta":675,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009C00019500",430,-0.002365,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":555,"implied_volatility":555,"delta":619,"gamma":268,"theta":681,"vega":268,"rho":682,"in_the_money":54},"RIVN  261009P00019500",4.4,6,5.25,-0.000029,-0.000489,{"strike":608,"call":684,"put":688,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":685,"symbol":685,"bid":268,"ask":272,"last":272,"change":268,"changePercent":9,"volume":268,"openInterest":686,"open_interest":686,"iv":567,"implied_volatility":567,"delta":268,"gamma":268,"theta":687,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009C00020000",2101,-0.002361,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":692,"change":268,"changePercent":9,"volume":268,"openInterest":180,"open_interest":180,"iv":555,"implied_volatility":555,"delta":619,"gamma":268,"theta":693,"vega":268,"rho":694,"in_the_money":54},"RIVN  261009P00020000",4.8,6.75,5.75,-0.000024,-0.000502,{"strike":696,"call":697,"put":701,"callItm":14,"putItm":54,"isAtm":14},20.5,{"contract_symbol":698,"symbol":698,"bid":268,"ask":319,"last":539,"change":268,"changePercent":9,"volume":268,"openInterest":699,"open_interest":699,"iv":567,"implied_volatility":567,"delta":268,"gamma":268,"theta":700,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009C00020500",41,-0.002357,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":705,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":579,"implied_volatility":579,"delta":619,"gamma":268,"theta":706,"vega":268,"rho":707,"in_the_money":54},"RIVN  261009P00020500",5.3,7.35,6.25,-0.00001,-0.000514,{"strike":709,"call":710,"put":714,"callItm":14,"putItm":54,"isAtm":14},21,{"contract_symbol":711,"symbol":711,"bid":268,"ask":272,"last":319,"change":268,"changePercent":9,"volume":268,"openInterest":712,"open_interest":712,"iv":567,"implied_volatility":567,"delta":268,"gamma":268,"theta":713,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009C00021000",58,-0.002353,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":718,"change":719,"changePercent":9,"volume":312,"openInterest":268,"open_interest":268,"iv":555,"implied_volatility":555,"delta":619,"gamma":268,"theta":720,"vega":268,"rho":721,"in_the_money":54},"RIVN  261009P00021000",6.35,7.95,6.95,0.2,-0.000017,-0.000527,{"strike":723,"call":724,"put":728,"callItm":14,"putItm":54,"isAtm":14},21.5,{"contract_symbol":725,"symbol":725,"bid":268,"ask":726,"last":463,"change":268,"changePercent":9,"volume":268,"openInterest":712,"open_interest":712,"iv":567,"implied_volatility":567,"delta":268,"gamma":268,"theta":727,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009C00021500",0.56,-0.00235,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":555,"implied_volatility":555,"delta":619,"gamma":268,"theta":342,"vega":268,"rho":733,"in_the_money":54},"RIVN  261009P00021500",6.4,8.25,7.25,-0.000539,{"strike":200,"call":735,"put":737,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":736,"symbol":736,"bid":268,"ask":53,"last":272,"change":268,"changePercent":9,"volume":268,"openInterest":623,"open_interest":623,"iv":542,"implied_volatility":542,"delta":268,"gamma":268,"theta":713,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009C00022000",{"contract_symbol":738,"symbol":738,"bid":691,"ask":739,"last":740,"change":268,"changePercent":9,"volume":268,"openInterest":268,"open_interest":268,"iv":555,"implied_volatility":555,"delta":619,"gamma":268,"theta":741,"vega":268,"rho":742,"in_the_money":54},"RIVN  261009P00022000",8.45,7.75,-0.000012,-0.000552,{"strike":391,"call":744,"put":747,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":745,"symbol":745,"bid":268,"ask":272,"last":539,"change":268,"changePercent":9,"volume":268,"openInterest":273,"open_interest":273,"iv":567,"implied_volatility":567,"delta":268,"gamma":268,"theta":746,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009C00023000",-0.002345,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":475,"changePercent":9,"volume":273,"openInterest":268,"open_interest":268,"iv":579,"implied_volatility":579,"delta":619,"gamma":268,"theta":283,"vega":268,"rho":752,"in_the_money":54},"RIVN  261009P00023000",7.8,9.05,8.93,-0.000577,{"strike":754,"call":755,"put":758,"callItm":14,"putItm":54,"isAtm":14},24,{"contract_symbol":756,"symbol":756,"bid":268,"ask":488,"last":53,"change":268,"changePercent":9,"volume":268,"openInterest":196,"open_interest":196,"iv":567,"implied_volatility":567,"delta":268,"gamma":268,"theta":757,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009C00024000",-0.002343,{"contract_symbol":759,"symbol":759,"bid":750,"ask":760,"last":761,"change":463,"changePercent":9,"volume":312,"openInterest":180,"open_interest":180,"iv":555,"implied_volatility":555,"delta":619,"gamma":268,"theta":762,"vega":268,"rho":763,"in_the_money":54},"RIVN  261009P00024000",10.9,9.88,-0.000006,-0.000602,{"strike":765,"call":766,"put":769,"callItm":14,"putItm":54,"isAtm":14},25,{"contract_symbol":767,"symbol":767,"bid":268,"ask":488,"last":318,"change":268,"changePercent":9,"volume":268,"openInterest":260,"open_interest":260,"iv":567,"implied_volatility":567,"delta":268,"gamma":268,"theta":768,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009C00025000",-0.002341,{"contract_symbol":770,"symbol":770,"bid":771,"ask":335,"last":772,"change":773,"changePercent":9,"volume":273,"openInterest":268,"open_interest":268,"iv":555,"implied_volatility":555,"delta":619,"gamma":268,"theta":774,"vega":268,"rho":775,"in_the_money":54},"RIVN  261009P00025000",10.35,10.8,0.14,-0.000004,-0.000627,{"strike":777,"call":778,"put":781,"callItm":14,"putItm":54,"isAtm":14},30,{"contract_symbol":779,"symbol":779,"bid":268,"ask":272,"last":272,"change":268,"changePercent":9,"volume":268,"openInterest":391,"open_interest":391,"iv":567,"implied_volatility":567,"delta":268,"gamma":268,"theta":780,"vega":268,"rho":268,"in_the_money":14},"RIVN  261009C00030000",-0.002336,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":476,"changePercent":9,"volume":679,"openInterest":268,"open_interest":268,"iv":555,"implied_volatility":555,"delta":619,"gamma":268,"theta":268,"vega":268,"rho":786,"in_the_money":54},"RIVN  261009P00030000",15.05,16.65,15.9,-0.000753,"2026-10-08T22:07:29.178284+00:00"]