Stocks Options

LAST PRICE
11.1900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
11.1900/ 19
Ask / Lots
11.2500/ 3
Open / Previous Close
0.0000 / 11.1900
Day Range
---
52 Week Range
Low 8.2600
High 28.0600
Volume
54,596
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 75.089

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	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$2.50	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	196Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$7.16In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$3.00	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	$0.00In the Money	$0.00In 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	$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	$7.10In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$4.00	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	250Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.30In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$4.50	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$7.05In the Money	$0.00In the Money	---In the Money	170In 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	12,984Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$5.50	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	3,727Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$6.00	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	642Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$6.50	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	4,431Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$7.00	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	1,068Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.00In the Money	---In the Money	734In 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	14,090Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.18In the Money	$0.00In the Money	---In the Money	759In the Money	Filter Table By Strike Price of$8.00	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	13,811Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$2.76In the Money	$0.00In the Money	---In the Money	4,890In the Money	Filter Table By Strike Price of$8.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,821Near the Money
RIVNIn the Money	---In the Money	---In the Money	$2.16In the Money	$0.00In the Money	---In the Money	8,937In the Money	Filter Table By Strike Price of$9.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	16,134Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.75In the Money	$0.00In the Money	---In the Money	7,795In the Money	Filter Table By Strike Price of$9.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	4,477Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.32In the Money	$0.00In the Money	---In the Money	42,574In the Money	Filter Table By Strike Price of$10.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	31,868Near the Money
RIVNIn the Money	---In the Money	---In the Money	$0.85In the Money	$0.00In the Money	---In the Money	12,525In the Money	Filter Table By Strike Price of$10.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	36,059Near the Money
RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.48Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	25,624Underlying issue's last price	Filter Table By Strike Price of$11.00Underlying issue's last price	RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.27Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,575Underlying issue's last price
RIVNNear the Money	---Near the Money	---Near the Money	$0.27Near the Money	$0.00Near the Money	---Near the Money	6,227Near the Money	Filter Table By Strike Price of$11.50	RIVNIn the Money	---In the Money	---In the Money	$0.55In the Money	$0.00In the Money	---In the Money	5,869In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	10,963Near the Money	Filter Table By Strike Price of$12.00	RIVNIn the Money	---In the Money	---In the Money	$0.90In the Money	$0.00In the Money	---In the Money	186In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	40,998Near the Money	Filter Table By Strike Price of$12.50	RIVNIn the Money	---In the Money	---In the Money	$1.37In the Money	$0.00In the Money	---In the Money	4,767In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	4,608Near the Money	Filter Table By Strike Price of$13.00	RIVNIn the Money	---In the Money	---In the Money	$1.83In the Money	$0.00In the Money	---In the Money	160In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,680Near the Money	Filter Table By Strike Price of$13.50	RIVNIn the Money	---In the Money	---In the Money	$2.27In the Money	$0.00In the Money	---In the Money	3In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	5,935Near the Money	Filter Table By Strike Price of$14.00	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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,701Out of the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	2In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28,265Out of the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	1,543In 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	3,654Out of the Money	Filter Table By Strike Price of$15.50	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	832Out of the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	4In 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	475Out of the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	1In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	29,567Out of the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.00In the Money	---In the Money	319In 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	132Out of the Money	Filter Table By Strike Price of$18.00	RIVNIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	87In 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	491Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	---In the Money	---In the Money	$8.15In the Money	$0.00In the Money	---In the Money	6In 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	6,021Out of the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	---In the Money	---In the Money	$8.55In the Money	$0.00In the Money	---In the Money	25In 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$21.00	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	---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$21.50	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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,173Out of the Money	Filter Table By Strike Price of$22.50	RIVNIn the Money	---In the Money	---In the Money	$12.95In the Money	$0.00In the Money	---In 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$23.50	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	---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$24.00	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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,093Out of the Money	Filter Table By Strike Price of$25.00	RIVNIn the Money	---In the Money	---In the Money	$13.00In the Money	$0.00In the Money	---In the Money	6In 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	1,741Out of the Money	Filter Table By Strike Price of$27.50	RIVNIn the Money	---In the Money	---In the Money	$16.50In the Money	$0.00In the Money	---In the Money	8In 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	1,077Out of the Money	Filter Table By Strike Price of$30.00	RIVNIn the Money	---In the Money	---In the Money	$18.65In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)