Stocks Options

LAST PRICE
10.7000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
10.6000/ 8
Ask / Lots
10.6200/ 4
Open / Previous Close
10.0200 / 10.7000
Day Range
Low 9.9400
High 10.7400
52 Week Range
Low 8.2600
High 28.0600
Volume
37,629,948
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 75.684

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 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	$0.00In the Money	$0.00In 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	$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	$5.70In 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$4.00	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	55Out 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$4.50	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	10Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	1In 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	364Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$4.55In the Money	$0.00In the Money	---In the Money	3In 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	240Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$4.55In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$6.00	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	630Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$6.50	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	1,207Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.35In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$7.00	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	877Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	21In 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	2,898Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$2.39In the Money	$0.00In the Money	---In the Money	149In the Money	Filter Table By Strike Price of$8.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	4,677Near the Money
RIVNIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	377In the Money	Filter Table By Strike Price of$8.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	1,099Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.54In the Money	$0.00In the Money	---In the Money	2,598In the Money	Filter Table By Strike Price of$9.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	4,479Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.28In the Money	$0.00In the Money	---In the Money	900In the Money	Filter Table By Strike Price of$9.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	1,469Near the Money
RIVNIn the Money	---In the Money	---In the Money	$0.90In the Money	$0.00In the Money	---In the Money	4,642In the Money	Filter Table By Strike Price of$10.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	2,741Near the Money
RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.56Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,785Underlying issue's last price	Filter Table By Strike Price of$10.50Underlying issue's last price	RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.37Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,415Underlying issue's last price
RIVNNear the Money	---Near the Money	---Near the Money	$0.34Near the Money	$0.00Near the Money	---Near the Money	3,690Near the Money	Filter Table By Strike Price of$11.00	RIVNIn the Money	---In the Money	---In the Money	$0.63In the Money	$0.00In the Money	---In the Money	682In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.21Near the Money	$0.00Near the Money	---Near the Money	2,088Near the Money	Filter Table By Strike Price of$11.50	RIVNIn the Money	---In the Money	---In the Money	$1.04In the Money	$0.00In the Money	---In the Money	150In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	7,423Near the Money	Filter Table By Strike Price of$12.00	RIVNIn the Money	---In the Money	---In the Money	$1.97In the Money	$0.00In the Money	---In the Money	63In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	3,388Near the Money	Filter Table By Strike Price of$12.50	RIVNIn the Money	---In the Money	---In the Money	$2.07In the Money	$0.00In the Money	---In the Money	46In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	2,222Near the Money	Filter Table By Strike Price of$13.00	RIVNIn the Money	---In the Money	---In the Money	$2.53In the Money	$0.00In the Money	---In the Money	91In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	890Near the Money	Filter Table By Strike Price of$13.50	RIVNIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	17In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	522Out of the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	19In 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	239Out of the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	13In 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	3,207Out of the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	---In the Money	---In the Money	$4.71In the Money	$0.00In the Money	---In the Money	14In 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	239Out of the Money	Filter Table By Strike Price of$15.50	RIVNIn the Money	---In the Money	---In the Money	$4.98In the Money	$0.00In the Money	---In the Money	4In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	469Out of the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	10In 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	12Out of the Money	Filter Table By Strike Price of$16.50	RIVNIn the Money	---In the Money	---In the Money	$6.00In 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	339Out of the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	---In the Money	---In the Money	$6.95In 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	170Out of the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	---In the Money	---In the Money	$8.70In 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	616Out of the Money	Filter Table By Strike Price of$18.00	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$18.50	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	348Out of the Money	Filter Table By Strike Price of$19.00	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	---Out of the Money	Filter Table By Strike Price of$19.50	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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	739Out of the Money	Filter Table By Strike Price of$20.00	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	11Out of the Money	Filter Table By Strike Price of$20.50	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	119Out of the Money	Filter Table By Strike Price of$22.50	RIVNIn the Money	---In the Money	---In the Money	$0.00In 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 31, 2024)

Put Options (expires Friday May 31, 2024)