Stocks Options

LAST PRICE
10.5000
TODAY'S CHANGE (%)
Trending Up0.3700 (3.6525%)

Bid / Lots
10.4400/ 184
Ask / Lots
10.4500/ 2
Open / Previous Close
10.0700 / 10.1300
Day Range
Low 9.8900
High 10.5100
52 Week Range
Low 8.2600
High 28.0600
Volume
23,884,000
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 75.396

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RIVNIn the Money	$7.20In the Money	$9.00In the Money	$8.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$2.50	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
no call option is available at this price							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
no call option is available at this price							Filter Table By Strike Price of$3.50	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
no call option is available at this price							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	$4.65In the Money	$5.85In the Money	$6.30In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$4.50	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	$5.45In the Money	$6.70In the Money	$5.35In the Money	$-1.70In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$5.00	no put option is available at this price
RIVNIn the Money	$3.65In the Money	$6.30In the Money	$4.80In the Money	$-0.70In the Money	3In 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	5Out of the Money	---Out of the Money
RIVNIn the Money	$4.45In the Money	$5.60In the Money	$5.20In the Money	$0.00In 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	2Out of the Money	---Out of the Money
RIVNIn the Money	$3.60In the Money	$3.85In the Money	$3.40In the Money	$0.00In the Money	3In 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	1Out of the Money	---Out of the Money
RIVNIn the Money	$3.15In the Money	$5.25In the Money	$4.25In 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	$2.39In the Money	$2.65In the Money	$2.40In the Money	$0.11In the Money	38In 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	9Near the Money	---Near the Money
RIVNIn the Money	$1.39In the Money	$2.45In the Money	$1.98In the Money	$0.34In the Money	348In 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	21Near the Money	---Near the Money
RIVNIn the Money	$1.46In the Money	$1.70In the Money	$1.50In the Money	$0.37In the Money	646In 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	39Near the Money	---Near the Money
RIVNIn the Money	$0.93In the Money	$1.18In the Money	$0.99In the Money	$0.38In the Money	583In the Money	---In the Money	Filter Table By Strike Price of$9.50	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	163Near the Money	---Near the Money
RIVNUnderlying issue's last price	$0.49Underlying issue's last price	$0.70Underlying issue's last price	$0.50Underlying issue's last price	$0.25Underlying issue's last price	7,908Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$10.00Underlying issue's last price	RIVNUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$-0.09Underlying issue's last price	3,256Underlying issue's last price	---Underlying issue's last price
RIVNNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.03Near the Money	12,335Near the Money	---Near the Money	Filter Table By Strike Price of$10.50	RIVNNear the Money	---Near the Money	$0.11Near the Money	$0.03Near the Money	$-0.39Near the Money	4,034Near the Money	---Near the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	2,365Near the Money	---Near the Money	Filter Table By Strike Price of$11.00	RIVNIn the Money	$0.29In the Money	$0.77In the Money	$0.51In the Money	$-0.41In the Money	913In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	654Near the Money	---Near the Money	Filter Table By Strike Price of$11.50	RIVNIn the Money	$0.81In the Money	$1.08In the Money	$1.01In the Money	$-0.37In the Money	157In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	347Near the Money	---Near the Money	Filter Table By Strike Price of$12.00	RIVNIn the Money	$1.40In the Money	$1.75In the Money	$1.60In the Money	$-0.27In the Money	84In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$12.50	RIVNIn the Money	$0.78In the Money	$2.31In the Money	$2.04In the Money	$-0.33In the Money	393In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	55Near the Money	---Near the Money	Filter Table By Strike Price of$13.00	RIVNIn the Money	$1.73In the Money	$2.80In the Money	$2.64In the Money	$-0.16In the Money	93In the Money	---In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$13.50	RIVNIn the Money	$2.24In the Money	$4.35In the Money	$3.28In the Money	$1.01In 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	$0.00Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.00	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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	$3.25In the Money	$4.10In the Money	$3.20In the Money	$0.06In 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	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.00	no put option is available at this price
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$15.50	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	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	$4.95In the Money	$7.35In the Money	$6.10In the Money	$0.00In the Money	4In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	151Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	$6.70In the Money	$6.85In the Money	$6.80In the Money	$1.30In the Money	2In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$17.50	RIVNIn the Money	$6.95In the Money	$7.05In the Money	$7.10In the Money	$-0.20In the Money	1In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.01Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	RIVNIn the Money	$6.65In the Money	$7.15In the Money	$7.70In the Money	$0.00In the Money	87In 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	276Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	$8.00In the Money	$8.15In the Money	$8.15In the Money	$0.00In the Money	14In 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$20.00	RIVNIn the Money	$9.65In the Money	$9.90In the Money	$9.85In the Money	$1.30In 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$25.00	RIVNIn the Money	$14.80In the Money	$14.90In the Money	$14.80In the Money	$-0.05In 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	$0.00Out of the Money	199Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	RIVNIn the Money	$19.65In the Money	$21.10In the Money	$19.85In the Money	$1.20In the Money	1In 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 17, 2024)

Put Options (expires Friday May 17, 2024)