Stocks Options

LAST PRICE
16.2100
TODAY'S CHANGE (%)
Trending Down-0.0400 (-0.2462%)

Bid / Lots
16.2200/ 2
Ask / Lots
16.2300/ 1
Open / Previous Close
16.3200 / 16.2500
Day Range
Low 16.1400
High 16.9000
52 Week Range
Low 8.2600
High 28.0600
Volume
21,539,950
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 76.669

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 26, 2024)
Put Options (expires Friday July 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RIVNIn the Money	$13.10In the Money	$13.95In the Money	$13.80In the Money	$-0.62In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$3.00	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
RIVNIn the Money	$12.00In the Money	$15.20In the Money	$13.14In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$4.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$11.80In the Money	$14.20In the Money	$12.18In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$5.00	RIVNOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
RIVNIn the Money	$9.65In the Money	$10.80In the Money	$10.85In the Money	$-0.84In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$5.50	RIVNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
RIVNIn the Money	$10.10In the Money	$10.35In the Money	$10.35In the Money	$-0.86In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$6.00	RIVNOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
RIVNIn the Money	$9.55In the Money	$11.80In the Money	$9.85In the Money	$-0.86In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$6.50	RIVNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
RIVNIn the Money	$4.95In the Money	$6.75In the Money	$4.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$7.00	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
RIVNIn the Money	$5.35In the Money	$8.55In the Money	$6.60In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$7.50	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
RIVNIn the Money	$7.20In the Money	$9.25In the Money	$8.35In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$8.00	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
RIVNIn the Money	$7.35In the Money	$9.65In the Money	$8.30In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$8.50	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
RIVNIn the Money	$7.10In the Money	$8.25In the Money	$7.35In the Money	$-0.95In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$9.00	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
RIVNIn the Money	$5.70In the Money	$8.65In the Money	$6.80In the Money	$0.10In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$9.50	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	44Out of the Money	---Out of the Money
RIVNIn the Money	$4.65In the Money	$8.25In the Money	$6.33In the Money	$-0.37In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$10.00	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
RIVNIn the Money	$4.70In the Money	$5.85In the Money	$5.85In the Money	$-0.07In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$10.50	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
RIVNIn the Money	$5.10In the Money	$6.15In the Money	$5.12In the Money	$-0.43In the Money	52In the Money	---In the Money	Filter Table By Strike Price of$11.00	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
RIVNIn the Money	$3.65In the Money	$5.75In the Money	$4.70In the Money	$-0.55In the Money	72In the Money	---In the Money	Filter Table By Strike Price of$11.50	RIVNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
RIVNIn the Money	$4.10In the Money	$4.55In the Money	$4.28In the Money	$-0.17In the Money	114In the Money	---In the Money	Filter Table By Strike Price of$12.00	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
RIVNIn the Money	$2.93In the Money	$4.75In the Money	$3.75In the Money	$0.00In the Money	71In the Money	---In the Money	Filter Table By Strike Price of$12.50	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
RIVNIn the Money	$3.00In the Money	$4.20In the Money	$3.25In the Money	$-0.09In the Money	195In the Money	---In the Money	Filter Table By Strike Price of$13.00	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money
RIVNIn the Money	$2.46In the Money	$2.81In the Money	$2.71In the Money	$-0.41In the Money	124In the Money	---In the Money	Filter Table By Strike Price of$13.50	RIVNNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	5Near the Money	---Near the Money
RIVNIn the Money	$1.90In the Money	$2.86In the Money	$2.21In the Money	$-0.13In the Money	120In the Money	---In the Money	Filter Table By Strike Price of$14.00	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	4Near the Money	---Near the Money
RIVNIn the Money	$1.47In the Money	$1.87In the Money	$1.75In the Money	$-0.14In the Money	102In the Money	---In the Money	Filter Table By Strike Price of$14.50	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	12Near the Money	---Near the Money
RIVNIn the Money	$1.00In the Money	$1.45In the Money	$1.22In the Money	$-0.12In the Money	291In the Money	---In the Money	Filter Table By Strike Price of$15.00	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	180Near the Money	---Near the Money
RIVNIn the Money	$0.48In the Money	$0.93In the Money	$0.70In the Money	$-0.33In the Money	184In the Money	---In the Money	Filter Table By Strike Price of$15.50	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	659Near the Money	---Near the Money
RIVNUnderlying issue's last price	$0.15Underlying issue's last price	$0.38Underlying issue's last price	$0.21Underlying issue's last price	$-0.19Underlying issue's last price	2,246Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$16.00Underlying issue's last price	RIVNUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.17Underlying issue's last price	4,333Underlying issue's last price	---Underlying issue's last price
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.17Near the Money	6,682Near the Money	---Near the Money	Filter Table By Strike Price of$16.50	RIVNIn the Money	$0.30In the Money	$0.37In the Money	$0.30In the Money	$-0.11In the Money	4,478In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	8,569Near the Money	---Near the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	$0.58In the Money	$0.96In the Money	$0.81In the Money	$-0.01In the Money	3,861In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	1,151Near the Money	---Near the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	$1.06In the Money	$1.49In the Money	$1.20In the Money	$-0.07In the Money	206In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	734Near the Money	---Near the Money	Filter Table By Strike Price of$18.00	RIVNIn the Money	$0.89In the Money	$2.62In the Money	$1.77In the Money	$0.00In the Money	178In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	409Near the Money	---Near the Money	Filter Table By Strike Price of$18.50	RIVNIn the Money	$1.03In the Money	$3.55In the Money	$2.19In the Money	$0.35In the Money	67In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	393Near the Money	---Near the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	$1.55In the Money	$4.05In the Money	$2.72In the Money	$0.52In the Money	109In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	49Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	RIVNIn the Money	$1.56In the Money	$2.28In the Money	$2.44In the Money	$0.15In the Money	2In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	32Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	$2.60In the Money	$5.00In the Money	$3.55In the Money	$-0.15In the Money	17In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	RIVNIn the Money	$3.00In the Money	$6.15In the Money	$4.00In the Money	$0.58In the Money	1In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	252Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	RIVNIn the Money	$4.35In the Money	$5.80In the Money	$4.60In the Money	$0.25In the Money	1In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	RIVNIn the Money	$4.90In the Money	$6.60In the Money	$5.15In the Money	$0.00In the Money	1In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	RIVNIn the Money	$4.00In the Money	$4.70In the Money	$4.02In the Money	$0.00In the Money	20In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.02Out of the Money	385Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	RIVNIn the Money	$4.85In the Money	$5.10In the Money	$5.60In the Money	$0.00In the Money	2In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	RIVNIn the Money	$3.90In the Money	$6.00In the Money	$5.25In the Money	$-0.40In the Money	2In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.26Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	RIVNIn the Money	$6.20In the Money	$7.10In the Money	$6.22In the Money	$0.00In the Money	1In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	RIVNIn the Money	$5.45In the Money	$6.60In the Money	$7.25In the Money	$0.00In the Money	5In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	169Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	45Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	RIVNIn the Money	$5.65In the Money	$8.20In the Money	$6.44In the Money	$0.00In the Money	41In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	109Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	110Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	154Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	RIVNIn the Money	$12.10In the Money	$12.50In the Money	$12.50In the Money	$0.00In the Money	2In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	205Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.50	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	96Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	180Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	RIVNIn the Money	$12.65In the Money	$16.30In the Money	$14.15In the Money	$0.00In the Money	2In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	RIVNIn the Money	$13.70In the Money	$16.20In the Money	$14.65In the Money	$0.00In the Money	1In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	RIVNIn the Money	$14.05In the Money	$17.25In the Money	$15.00In the Money	$0.00In the Money	2In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.50	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Rivian Automotive Inc
NASDAQ:RIVNUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 26, 2024)

Put Options (expires Friday July 26, 2024)