Stocks Options

LAST PRICE
13.0200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
13.1900/ 5
Ask / Lots
13.2000/ 1
Open / Previous Close
0.0000 / 13.0200
Day Range
---
52 Week Range
Low 12.5800
High 56.7599
Volume
289,121
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 84.528

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

Call Options (expires Friday March 24, 2023)
Put Options (expires Friday March 24, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RIVNIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$5.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$7.05In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$6.50	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.74In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.65In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$8.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$8.50	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$9.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.33In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$9.50	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,109Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$2.97In the Money	$0.00In the Money	---In the Money	233In the Money	Filter Table By Strike Price of$10.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,663Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$2.45In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$10.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	635Near the Money
RIVNIn the Money	---In the Money	---In the Money	$2.00In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$11.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,743Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.56In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$11.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	1,192Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.12In the Money	$0.00In the Money	---In the Money	207In the Money	Filter Table By Strike Price of$12.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	3,309Near the Money
RIVNIn the Money	---In the Money	---In the Money	$0.81In the Money	$0.00In the Money	---In the Money	818In the Money	Filter Table By Strike Price of$12.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$0.00Near the Money	---Near the Money	2,523Near the Money
RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.53Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,219Underlying issue's last price	Filter Table By Strike Price of$13.00Underlying issue's last price	RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,439Underlying issue's last price
RIVNNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	3,579Near the Money	Filter Table By Strike Price of$13.50	RIVNIn the Money	---In the Money	---In the Money	$0.78In the Money	$0.00In the Money	---In the Money	1,429In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	4,603Near the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	---In the Money	---In the Money	$1.27In the Money	$0.00In the Money	---In the Money	2,150In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	3,900Near the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	---In the Money	---In the Money	$1.66In the Money	$0.00In the Money	---In the Money	872In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	3,609Near the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	---In the Money	---In the Money	$2.10In the Money	$0.00In the Money	---In the Money	844In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1,744Near the Money	Filter Table By Strike Price of$15.50	RIVNIn the Money	---In the Money	---In the Money	$2.61In the Money	$0.00In the Money	---In the Money	419In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1,464Near the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	---In the Money	---In the Money	$3.07In the Money	$0.00In the Money	---In the Money	225In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	759Out of the Money	Filter Table By Strike Price of$16.50	RIVNIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	263In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	745Out of the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	---In the Money	---In the Money	$4.08In the Money	$0.00In the Money	---In the Money	190In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,133Out of the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	---In the Money	---In the Money	$4.55In the Money	$0.00In the Money	---In the Money	137In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,111Out of the Money	Filter Table By Strike Price of$18.00	RIVNIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	178In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,317Out of the Money	Filter Table By Strike Price of$18.50	RIVNIn the Money	---In the Money	---In the Money	$5.16In the Money	$0.00In the Money	---In the Money	9In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	---In the Money	---In the Money	$6.15In the Money	$0.00In the Money	---In the Money	38In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	342Out of the Money	Filter Table By Strike Price of$19.50	RIVNIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	1In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,673Out of the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	---In the Money	---In the Money	$7.17In the Money	$0.00In the Money	---In the Money	191In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	566Out of the Money	Filter Table By Strike Price of$20.50	RIVNIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	---In the Money	63In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money	Filter Table By Strike Price of$21.00	RIVNIn the Money	---In the Money	---In the Money	$4.63In the Money	$0.00In the Money	---In the Money	17In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money	Filter Table By Strike Price of$21.50	RIVNIn the Money	---In the Money	---In the Money	$6.54In the Money	$0.00In the Money	---In the Money	15In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,028Out of the Money	Filter Table By Strike Price of$22.00	RIVNIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	71In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	267Out of the Money	Filter Table By Strike Price of$22.50	RIVNIn the Money	---In the Money	---In the Money	$6.70In the Money	$0.00In the Money	---In the Money	52In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,134Out of the Money	Filter Table By Strike Price of$23.00	RIVNIn the Money	---In the Money	---In the Money	$8.02In the Money	$0.00In the Money	---In the Money	20In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$23.50	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$24.00	RIVNIn the Money	---In the Money	---In the Money	$9.37In the Money	$0.00In the Money	---In the Money	3In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$24.50	RIVNIn the Money	---In the Money	---In the Money	$7.35In the Money	$0.00In the Money	---In the Money	1In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money	Filter Table By Strike Price of$25.00	RIVNIn the Money	---In the Money	---In the Money	$12.35In the Money	$0.00In the Money	---In the Money	25In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$25.50	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money	Filter Table By Strike Price of$26.00	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$26.50	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$27.00	RIVNIn the Money	---In the Money	---In the Money	$7.33In the Money	$0.00In the Money	---In the Money	2In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$27.50	RIVNIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$28.00	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.50	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$29.00	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$30.00	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$31.00	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$32.00	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$33.00	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$34.00	RIVNIn the Money	---In the Money	---In the Money	$20.90In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$37.00	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$39.00	RIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$40.00	RIVNIn the Money	---In the Money	---In the Money	$27.12In the Money	$0.00In 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 March 24, 2023)

Put Options (expires Friday March 24, 2023)