Stocks Options

LAST PRICE
9.9900
TODAY'S CHANGE (%)
Trending Down-0.2300 (-2.2505%)

Bid / Lots
9.9300/ 185
Ask / Lots
9.9400/ 3
Open / Previous Close
10.2000 / 10.2200
Day Range
Low 9.8400
High 10.4100
52 Week Range
Low 8.2600
High 28.0600
Volume
32,543,759
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 74.693

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RIVNIn the Money	$8.90In the Money	$10.70In the Money	$9.70In the Money	$0.00In the Money	3In 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	---In the Money	---In the Money	---In the Money	---In the Money	---In 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	$6.75In the Money	$8.60In the Money	$8.05In the Money	$0.00In the Money	1In 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	$7.20In the Money	$9.30In the Money	$8.40In the Money	$0.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$2.00	RIVNOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	150Out of the Money	---Out of the Money
RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In 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	$6.25In the Money	$7.55In the Money	$7.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$3.00	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	---In the Money	---In the Money	---In the Money	---In the Money	---In 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	$4.70In the Money	$4.95In the Money	$4.56In the Money	$0.00In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$4.00	RIVNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
RIVNIn the Money	$5.55In the Money	$6.15In the Money	$5.67In the Money	$0.72In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$4.50	RIVNOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
RIVNIn the Money	$4.55In the Money	$6.95In the Money	$4.43In the Money	$-0.87In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$5.00	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
RIVNIn the Money	$3.90In the Money	$5.50In the Money	$4.70In the Money	$0.71In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$5.50	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	---Out of the Money
RIVNIn the Money	$2.68In the Money	$6.00In the Money	$3.94In the Money	$-0.36In 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	$-0.01Out of the Money	64Out of the Money	---Out of the Money
RIVNIn the Money	$3.60In the Money	$4.80In the Money	$3.44In the Money	$-0.26In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$6.50	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	$2.35In the Money	$4.20In the Money	$2.95In the Money	$-0.35In the Money	7In 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	15Near the Money	---Near the Money
RIVNIn the Money	$1.93In the Money	$2.82In the Money	$2.50In the Money	$-0.22In the Money	25In 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	20Near the Money	---Near the Money
RIVNIn the Money	$1.76In the Money	$2.91In the Money	$1.95In the Money	$-0.30In the Money	232In 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	$0.00Near the Money	368Near the Money	---Near the Money
RIVNIn the Money	$1.29In the Money	$1.98In the Money	$1.49In the Money	$-0.24In the Money	377In 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	$0.00Near the Money	143Near the Money	---Near the Money
RIVNIn the Money	$0.98In the Money	$1.10In the Money	$0.99In the Money	$-0.24In the Money	4,075In the Money	---In the Money	Filter Table By Strike Price of$9.00	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	454Near the Money	---Near the Money
RIVNUnderlying issue's last price	$0.47Underlying issue's last price	$0.54Underlying issue's last price	$0.59Underlying issue's last price	$-0.16Underlying issue's last price	1,588Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$9.50Underlying 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	$-0.01Underlying issue's last price	3,607Underlying issue's last price	---Underlying issue's last price
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.29Near the Money	10,227Near the Money	---Near the Money	Filter Table By Strike Price of$10.00	RIVNIn the Money	$0.01In the Money	$0.03In the Money	$0.03In the Money	$-0.04In the Money	7,275In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	7,098Near the Money	---Near the Money	Filter Table By Strike Price of$10.50	RIVNIn the Money	$0.46In the Money	$0.53In the Money	$0.52In the Money	$0.20In the Money	2,279In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	2,287Near the Money	---Near the Money	Filter Table By Strike Price of$11.00	RIVNIn the Money	$0.89In the Money	$1.55In the Money	$1.02In the Money	$0.22In the Money	395In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	522Near the Money	---Near the Money	Filter Table By Strike Price of$11.50	RIVNIn the Money	$1.25In the Money	$2.13In the Money	$1.52In the Money	$0.31In the Money	139In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	184Near the Money	---Near the Money	Filter Table By Strike Price of$12.00	RIVNIn the Money	$1.44In the Money	$2.58In the Money	$2.04In the Money	$0.36In the Money	109In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	348Near the Money	---Near the Money	Filter Table By Strike Price of$12.50	RIVNIn the Money	$2.33In the Money	$2.68In the Money	$2.51In the Money	$0.25In the Money	22In 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	39Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.00	RIVNIn the Money	$2.59In the Money	$4.95In the Money	$3.05In the Money	$0.25In the Money	170In 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	44Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.50	RIVNIn the Money	$3.20In the Money	$4.05In the Money	$3.28In the Money	$0.03In 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	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	$3.95In the Money	$4.20In the Money	$4.00In the Money	$0.28In 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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	$4.20In the Money	$4.90In the Money	$4.35In the Money	$-0.65In 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	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	$3.70In the Money	$7.15In the Money	$5.04In the Money	$0.19In the Money	7In 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	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.50	RIVNIn the Money	$4.20In the Money	$5.30In the Money	$5.40In the Money	$0.10In 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	60Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	$5.95In the Money	$6.05In the Money	$6.03In the Money	$0.23In 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$16.50	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	$-0.03Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	$5.45In the Money	$6.80In the Money	$7.05In the Money	$0.00In the Money	2In the Money	---In the Money
RIVNOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.02Out of the Money	514Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	$6.95In the Money	$7.30In the Money	$7.55In the Money	$1.05In the Money	35In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	RIVNIn the Money	$7.05In the Money	$8.30In the Money	$8.45In 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	$-0.01Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.50	RIVNIn the Money	$7.05In the Money	$8.30In the Money	$9.05In the Money	$0.95In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1,351Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.50	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	$0.02Out of the Money	$0.01Out of the Money	2,726Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	$9.15In the Money	$10.55In the Money	$9.80In the Money	$0.00In the Money	14In 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	907Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.50	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	1,100Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	RIVNIn the Money	$10.50In the Money	$10.95In the Money	$10.46In the Money	$-0.34In the Money	8In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)