Stocks Options

LAST PRICE
9.9900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
10.0100/ 1
Ask / Lots
10.0200/ 2
Open / Previous Close
0.0000 / 9.9900
Day Range
---
52 Week Range
Low 8.2600
High 28.0600
Volume
163,718
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 74.944

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 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	$6.80In the Money	$0.00In the Money	---In the Money	15In 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	$6.25In the Money	$0.00In the Money	---In the Money	1In 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	15Out 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$5.00	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	237Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.05In 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	94Out 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$6.00	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	328Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$6.50	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,436Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$2.67In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$7.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	338Near the Money
RIVNIn the Money	---In the Money	---In the Money	$2.74In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$7.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	85Near the Money
RIVNIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$8.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	1,954Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.93In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$8.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	479Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.37In the Money	$0.00In the Money	---In the Money	658In the Money	Filter Table By Strike Price of$9.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.34Near the Money	$0.00Near the Money	---Near the Money	791Near the Money
RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	329Underlying 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	---Underlying issue's last price	$0.52Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	520Underlying issue's last price
RIVNNear the Money	---Near the Money	---Near the Money	$0.76Near the Money	$0.00Near the Money	---Near the Money	483Near the Money	Filter Table By Strike Price of$10.00	RIVNIn the Money	---In the Money	---In the Money	$0.78In the Money	$0.00In the Money	---In the Money	432In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.56Near the Money	$0.00Near the Money	---Near the Money	1,190Near the Money	Filter Table By Strike Price of$10.50	RIVNIn the Money	---In the Money	---In the Money	$1.04In the Money	$0.00In the Money	---In the Money	379In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	704Near the Money	Filter Table By Strike Price of$11.00	RIVNIn the Money	---In the Money	---In the Money	$1.37In the Money	$0.00In the Money	---In the Money	44In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	481Near the Money	Filter Table By Strike Price of$11.50	RIVNIn the Money	---In the Money	---In the Money	$2.25In the Money	$0.00In the Money	---In the Money	10In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	767Near the Money	Filter Table By Strike Price of$12.00	RIVNIn the Money	---In the Money	---In the Money	$2.07In the Money	$0.00In the Money	---In the Money	97In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	492Near the Money	Filter Table By Strike Price of$12.50	RIVNIn the Money	---In the Money	---In the Money	$2.57In the Money	$0.00In the Money	---In the Money	23In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	788Out of the Money	Filter Table By Strike Price of$13.00	RIVNIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	27In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money	Filter Table By Strike Price of$13.50	RIVNIn the Money	---In the Money	---In the Money	$4.76In the Money	$0.00In the Money	---In the Money	1In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	---In the Money	---In the Money	$5.37In the Money	$0.00In the Money	---In the Money	6In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	3In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	---In the Money	---In the Money	$4.76In the Money	$0.00In the Money	---In the Money	8In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	379Out of the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	---In the Money	---In the Money	$6.65In 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	596Out of the Money	Filter Table By Strike Price of$17.00	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	23Out 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

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 June 07, 2024)

Put Options (expires Friday June 07, 2024)