Stocks Options

LAST PRICE
11.7100
TODAY'S CHANGE (%)
Trending Down-1.4400 (-10.9506%)

Bid / Lots
11.8000/ 12
Ask / Lots
11.8300/ 20
Open / Previous Close
13.1400 / 13.1500
Day Range
Low 11.6500
High 13.1500
52 Week Range
Low 8.2600
High 24.8700
Volume
77,632,834
above 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 77.608

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 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	---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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	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$3.00	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$4.00	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	$6.55In the Money	$6.80In the Money	$7.95In the Money	$-0.25In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$5.00	RIVNOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$5.65In the Money	$5.80In the Money	$7.35In 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	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$4.65In the Money	$4.80In the Money	$6.25In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$7.00	RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
RIVNIn the Money	$4.15In the Money	$4.30In the Money	$5.80In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$7.50	RIVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
RIVNIn the Money	$2.56In the Money	$3.85In the Money	$3.90In the Money	$-1.00In the Money	92In the Money	40In the Money	Filter Table By Strike Price of$8.00	RIVNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	314Out of the Money	1,799Out of the Money
RIVNIn the Money	$2.70In the Money	$3.35In the Money	$3.70In the Money	$-1.35In the Money	4In the Money	6In the Money	Filter Table By Strike Price of$8.50	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	3,103Out of the Money
RIVNIn the Money	$2.27In the Money	$2.92In the Money	$3.95In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$9.00	RIVNNear the Money	---Near the Money	$0.50Near the Money	$0.02Near the Money	$0.01Near the Money	16Near the Money	2,039Near the Money
RIVNIn the Money	$1.42In the Money	$2.39In the Money	$2.40In the Money	$-1.60In the Money	4In the Money	13In the Money	Filter Table By Strike Price of$9.50	RIVNNear the Money	$0.01Near the Money	$0.25Near the Money	$0.02Near the Money	$0.01Near the Money	50Near the Money	943Near the Money
RIVNIn the Money	$1.74In the Money	$1.82In the Money	$1.75In the Money	$-1.85In the Money	61In the Money	63In the Money	Filter Table By Strike Price of$10.00	RIVNNear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$0.03Near the Money	1,438Near the Money	349Near the Money
RIVNIn the Money	$1.27In the Money	$1.47In the Money	$1.30In the Money	$-1.43In the Money	223In the Money	52In the Money	Filter Table By Strike Price of$10.50	RIVNNear the Money	$0.07Near the Money	$0.08Near the Money	$0.07Near the Money	$0.06Near the Money	308Near the Money	166Near the Money
RIVNIn the Money	$0.70In the Money	$1.07In the Money	$0.89In the Money	$-1.28In the Money	1,356In the Money	322In the Money	Filter Table By Strike Price of$11.00	RIVNNear the Money	$0.15Near the Money	$0.16Near the Money	$0.17Near the Money	$0.14Near the Money	4,012Near the Money	2,258Near the Money
RIVNUnderlying issue's last price	$0.55Underlying issue's last price	$0.57Underlying issue's last price	$0.56Underlying issue's last price	$-1.39Underlying issue's last price	1,049Underlying issue's last price	56Underlying issue's last price	Filter Table By Strike Price of$11.50Underlying issue's last price	RIVNUnderlying issue's last price	$0.32Underlying issue's last price	$0.33Underlying issue's last price	$0.33Underlying issue's last price	$0.28Underlying issue's last price	3,973Underlying issue's last price	706Underlying issue's last price
RIVNNear the Money	$0.31Near the Money	$0.33Near the Money	$0.33Near the Money	$-0.91Near the Money	11,078Near the Money	550Near the Money	Filter Table By Strike Price of$12.00	RIVNIn the Money	$0.56In the Money	$0.62In the Money	$0.60In the Money	$0.47In the Money	5,782In the Money	1,501In the Money
RIVNNear the Money	$0.18Near the Money	$0.19Near the Money	$0.19Near the Money	$-0.68Near the Money	12,104Near the Money	426Near the Money	Filter Table By Strike Price of$12.50	RIVNIn the Money	$0.90In the Money	$0.99In the Money	$1.00In the Money	$0.79In the Money	4,389In the Money	2,847In the Money
RIVNNear the Money	$0.09Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.46Near the Money	12,263Near the Money	2,947Near the Money	Filter Table By Strike Price of$13.00	RIVNIn the Money	$1.29In the Money	$1.40In the Money	$1.31In the Money	$0.92In the Money	2,661In the Money	1,618In the Money
RIVNNear the Money	$0.05Near the Money	$0.06Near the Money	$0.06Near the Money	$-0.28Near the Money	9,575Near the Money	5,459Near the Money	Filter Table By Strike Price of$13.50	RIVNIn the Money	$1.61In the Money	$1.87In the Money	$1.89In the Money	$1.23In the Money	560In the Money	9,016In the Money
RIVNNear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.14Near the Money	4,593Near the Money	4,663Near the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	$2.05In the Money	$2.74In the Money	$2.31In the Money	$1.28In the Money	107In the Money	1,279In the Money
RIVNNear the Money	$0.02Near the Money	$0.05Near the Money	$0.06Near the Money	$-0.04Near the Money	1,798Near the Money	3,672Near the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	$2.74In the Money	$2.84In the Money	$2.64In the Money	$1.33In the Money	10In the Money	144In the Money
RIVNOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	583Out of the Money	2,571Out of the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	$2.76In the Money	$3.35In the Money	$3.15In the Money	$1.31In the Money	144In the Money	280In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	29Out of the Money	1,169Out of the Money	Filter Table By Strike Price of$15.50	RIVNIn the Money	$3.70In the Money	$4.05In the Money	$3.10In the Money	$0.78In the Money	5In the Money	60In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	116Out of the Money	728Out of the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	$4.20In the Money	$4.35In the Money	$4.15In the Money	$1.28In the Money	7In the Money	95In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	17Out of the Money	383Out of the Money	Filter Table By Strike Price of$16.50	RIVNIn the Money	$4.70In the Money	$4.85In the Money	$4.35In the Money	$1.31In the Money	29In the Money	47In the Money
RIVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	132Out of the Money	298Out of the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	$5.20In the Money	$5.35In the Money	$5.48In the Money	$1.88In the Money	1In the Money	320In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	75Out of the Money	327Out of the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	$5.65In the Money	$6.80In the Money	$4.73In the Money	$0.00In the Money	---In the Money	1In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	100Out of the Money	740Out of the Money	Filter Table By Strike Price of$18.00	RIVNIn the Money	$5.10In the Money	$6.40In the Money	$5.55In the Money	$1.10In the Money	6In the Money	21In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	913Out of the Money	Filter Table By Strike Price of$18.50	RIVNIn the Money	$6.70In the Money	$7.30In the Money	$5.00In the Money	$0.00In the Money	---In the Money	11In 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	20Out of the Money	231Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	$7.20In the Money	$7.35In the Money	$5.80In the Money	$0.00In 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	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$19.50	RIVNIn the Money	$7.70In the Money	$7.85In the Money	$7.50In the Money	$7.50In the Money	1In 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	12Out of the Money	198Out of the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	$8.20In the Money	$8.35In the Money	$6.60In the Money	$0.00In the Money	---In the Money	17In 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	102Out of the Money	Filter Table By Strike Price of$20.50	RIVNIn the Money	$8.65In the Money	$8.85In the Money	$7.25In the Money	$0.00In the Money	---In the Money	5In the Money
RIVNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$21.00	RIVNIn the Money	$9.15In the Money	$9.35In the Money	$7.75In the Money	$0.00In the Money	---In the Money	1In the Money
RIVNOut of the Money	---Out of the Money	$0.50Out 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$21.50	RIVNIn the Money	$9.70In the Money	$10.00In the Money	$8.40In the Money	$0.00In the Money	---In the Money	1In the Money
RIVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$22.00	RIVNIn the Money	$10.20In the Money	$10.60In the Money	$8.65In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money	Filter Table By Strike Price of$22.50	RIVNIn the Money	$10.65In the Money	$11.20In the Money	$9.10In the Money	$0.00In the Money	---In the Money	1In 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	300Out of the Money	113Out of the Money	Filter Table By Strike Price of$23.00	RIVNIn the Money	$10.10In the Money	$11.35In the Money	$11.00In the Money	$11.00In the Money	1In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$23.50	RIVNIn the Money	$11.65In the Money	$11.85In the Money	$0.00In the Money	$0.00In 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	937Out of the Money	691Out of the Money	Filter Table By Strike Price of$24.00	RIVNIn the Money	$12.20In the Money	$12.40In the Money	$10.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$24.50	RIVNIn the Money	$12.65In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	316Out of the Money	2,869Out of the Money	Filter Table By Strike Price of$25.00	RIVNIn the Money	$13.15In the Money	$13.35In the Money	$12.75In the Money	$1.03In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)