Stocks Options

LAST PRICE
9.0400
TODAY'S CHANGE (%)
Trending Up0.5200 (6.1033%)

Bid / Lots
9.0200/ 5
Ask / Lots
9.0300/ 14
Open / Previous Close
8.5500 / 8.5200
Day Range
Low 8.5000
High 9.0400
52 Week Range
Low 8.2600
High 28.0600
Volume
28,226,128
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 74.299

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RIVNIn the Money	$7.60In the Money	$10.15In the Money	$8.54In the Money	$0.19In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$0.50	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	$7.10In the Money	$9.30In the Money	$7.70In the Money	$0.25In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$1.00	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	$6.65In the Money	$7.05In the Money	$7.02In the Money	$-0.72In the Money	271In the Money	---In the Money	Filter Table By Strike Price of$1.50	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	$6.45In the Money	$7.50In the Money	$6.62In the Money	$-0.22In the Money	245In the Money	---In the Money	Filter Table By Strike Price of$2.00	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	$5.95In the Money	$6.15In the Money	$5.95In the Money	$-0.37In the Money	67In the Money	---In the Money	Filter Table By Strike Price of$2.50	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	$4.80In the Money	$6.90In the Money	$5.82In the Money	$-0.36In the Money	300In 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	50Out of the Money	---Out of the Money
RIVNIn the Money	$5.10In the Money	$6.50In the Money	$5.43In the Money	$0.43In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$3.50	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	$4.45In the Money	$4.55In the Money	$4.55In the Money	$-0.56In the Money	180In the Money	---In the Money	Filter Table By Strike Price of$4.00	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	$3.95In the Money	$4.10In the Money	$4.05In the Money	$-0.27In the Money	180In the Money	---In the Money	Filter Table By Strike Price of$4.50	RIVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
RIVNIn the Money	$3.45In the Money	$3.80In the Money	$3.55In the Money	$-0.65In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$5.00	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	$2.28In the Money	$4.90In the Money	$3.62In the Money	$0.00In the Money	60In the Money	---In the Money	Filter Table By Strike Price of$5.50	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	$2.79In the Money	$4.05In the Money	$2.55In the Money	$0.06In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$6.00	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	$2.17In the Money	$2.82In the Money	$1.94In the Money	$-0.04In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$6.50	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	51Near the Money	---Near the Money
RIVNIn the Money	$1.53In the Money	$2.45In the Money	$1.95In the Money	$0.44In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$7.00	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	3Near the Money	---Near the Money
RIVNIn the Money	$1.49In the Money	$1.90In the Money	$1.53In the Money	$0.47In the Money	173In the Money	---In the Money	Filter Table By Strike Price of$7.50	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	139Near the Money	---Near the Money
RIVNIn the Money	$0.80In the Money	$1.15In the Money	$1.00In the Money	$0.47In the Money	673In the Money	---In the Money	Filter Table By Strike Price of$8.00	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	218Near the Money	---Near the Money
RIVNIn the Money	$0.50In the Money	$0.55In the Money	$0.53In the Money	$0.38In the Money	5,064In the Money	---In the Money	Filter Table By Strike Price of$8.50	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.12Near the Money	2,448Near the Money	---Near the Money
RIVNUnderlying issue's last price	$0.02Underlying issue's last price	$0.04Underlying issue's last price	$0.03Underlying issue's last price	$0.00Underlying issue's last price	16,785Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$9.00Underlying issue's last price	RIVNUnderlying issue's last price	---Underlying issue's last price	$0.03Underlying issue's last price	$0.01Underlying issue's last price	$-0.52Underlying issue's last price	3,063Underlying issue's last price	---Underlying issue's last price
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1,352Near the Money	---Near the Money	Filter Table By Strike Price of$9.50	RIVNIn the Money	$0.32In the Money	$0.69In the Money	$0.49In the Money	$-0.48In the Money	715In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	241Near the Money	---Near the Money	Filter Table By Strike Price of$10.00	RIVNIn the Money	$0.74In the Money	$1.09In the Money	$0.99In the Money	$-0.49In the Money	259In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	60Near the Money	---Near the Money	Filter Table By Strike Price of$10.50	RIVNIn the Money	$1.23In the Money	$1.61In the Money	$1.49In the Money	$-0.48In the Money	65In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	33Near the Money	---Near the Money	Filter Table By Strike Price of$11.00	RIVNIn the Money	$1.77In the Money	$2.15In the Money	$2.07In the Money	$-0.40In the Money	13In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	11Near the Money	---Near the Money	Filter Table By Strike Price of$11.50	RIVNIn the Money	$2.27In the Money	$2.65In the Money	$2.55In the Money	$-0.42In the Money	44In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	45Near the Money	---Near the Money	Filter Table By Strike Price of$12.00	RIVNIn the Money	$2.77In the Money	$4.00In the Money	$3.01In the Money	$0.01In the Money	32In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	88Out of the Money	---Out of the Money	Filter Table By Strike Price of$12.50	RIVNIn the Money	$2.49In the Money	$4.30In the Money	$3.50In the Money	$0.06In the Money	26In 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	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.00	RIVNIn the Money	$3.10In the Money	$5.95In the Money	$4.20In the Money	$-0.26In 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	$-0.02Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.50	RIVNIn the Money	$3.50In the Money	$5.95In the Money	$4.60In 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	$-0.02Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	$4.00In the Money	$6.20In the Money	$5.32In 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	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	$5.05In the Money	$6.50In the Money	$5.70In the Money	$0.00In the Money	4In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	$5.60In the Money	$6.85In the Money	$6.17In 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	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.50	RIVNIn the Money	$3.80In the Money	$7.30In the Money	$4.90In 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	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	$4.85In the Money	$5.00In the Money	$5.10In the Money	$0.00In the Money	10In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.50	RIVNIn the Money	$5.30In the Money	$6.10In the Money	$5.20In the Money	$0.00In the Money	3In 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	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	$7.30In the Money	$9.00In the Money	$7.90In the Money	$0.00In the Money	35In 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	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	$6.90In the Money	$8.15In the Money	$7.22In 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	$0.00Out of the Money	422Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	RIVNIn the Money	$6.40In the Money	$7.65In the Money	$7.44In the Money	$0.00In the Money	2In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	102Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	$7.50In the Money	$9.55In the Money	$7.69In the Money	$0.00In the Money	3In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	$8.80In the Money	$11.80In the Money	$9.44In the Money	$0.00In the Money	10In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.08Out 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$21.00	RIVNIn the Money	$10.00In the Money	$11.15In the Money	$9.80In the Money	$0.00In the Money	11In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	420Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	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 April 26, 2024)

Put Options (expires Friday April 26, 2024)