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 June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RIVNIn the Money	$7.85In the Money	$8.20In the Money	$9.10In the Money	$0.00In the Money	---In the Money	113In the Money	Filter Table By Strike Price of$2.50	RIVNOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,558Out 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	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	$5.45In the Money	$5.60In the Money	$5.45In the Money	$0.20In the Money	20In the Money	2,425In the Money	Filter Table By Strike Price of$5.00	RIVNOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	18Out of the Money	21,182Out 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$5.50	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$6.00	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$6.50	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$7.00	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	$2.95In the Money	$3.35In the Money	$3.10In the Money	$0.25In the Money	27In the Money	2,988In the Money	Filter Table By Strike Price of$7.50	RIVNNear the Money	$0.09Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.02Near the Money	72Near the Money	20,253Near 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$8.00	RIVNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near 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$8.50	RIVNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near 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$9.00	RIVNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near 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$9.50	RIVNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
RIVNUnderlying issue's last price	$1.16Underlying issue's last price	$1.18Underlying issue's last price	$1.16Underlying issue's last price	$0.17Underlying issue's last price	1,406Underlying issue's last price	26,752Underlying issue's last price	Filter Table By Strike Price of$10.00Underlying issue's last price	RIVNUnderlying issue's last price	$0.64Underlying issue's last price	$0.65Underlying issue's last price	$0.65Underlying issue's last price	$-0.17Underlying issue's last price	4,088Underlying issue's last price	54,328Underlying issue's last price
RIVNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$10.50	RIVNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
RIVNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$11.00	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$11.50	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$12.00	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNNear the Money	$0.33Near the Money	$0.34Near the Money	$0.33Near the Money	$0.05Near the Money	3,904Near the Money	29,061Near the Money	Filter Table By Strike Price of$12.50	RIVNIn the Money	$2.14In the Money	$2.54In the Money	$2.32In the Money	$-0.25In the Money	158In the Money	15,743In the Money
RIVNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$13.00	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$13.50	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$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	---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$14.50	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	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1,066Out of the Money	43,621Out of the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	$4.50In the Money	$4.65In the Money	$4.60In the Money	$-0.20In the Money	39In the Money	30,498In 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$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	---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$16.00	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$17.00	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	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.01Out of the Money	232Out of the Money	13,243Out of the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	$6.95In the Money	$7.10In the Money	$7.17In the Money	$0.02In the Money	79In the Money	19,115In 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$18.00	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$19.00	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	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	602Out of the Money	22,693Out of the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	$8.70In the Money	$9.60In the Money	$9.75In the Money	$0.00In the Money	---In the Money	304In the Money
RIVNOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	9,365Out of the Money	Filter Table By Strike Price of$22.50	RIVNIn the Money	$11.80In the Money	$12.10In the Money	$12.35In the Money	$0.00In the Money	---In the Money	31In the Money
RIVNOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	18Out of the Money	14,040Out of the Money	Filter Table By Strike Price of$25.00	RIVNIn the Money	$14.25In the Money	$14.60In the Money	$15.00In the Money	$0.00In the Money	---In the Money	19In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5Out of the Money	3,389Out of the Money	Filter Table By Strike Price of$27.50	RIVNIn the Money	$16.95In the Money	$17.10In the Money	$17.21In the Money	$0.00In the Money	---In the Money	9In 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	2Out of the Money	12,097Out of the Money	Filter Table By Strike Price of$30.00	RIVNIn the Money	$19.25In the Money	$19.60In the Money	$21.40In the Money	$0.00In the Money	---In the Money	11In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	9Out of the Money	6,351Out of the Money	Filter Table By Strike Price of$32.50	RIVNIn the Money	$21.95In the Money	$22.10In the Money	$23.76In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	51Out of the Money	7,368Out of the Money	Filter Table By Strike Price of$35.00	RIVNIn the Money	$24.25In the Money	$24.60In the Money	$19.20In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,525Out of the Money	Filter Table By Strike Price of$37.50	RIVNIn the Money	$26.75In the Money	$27.15In the Money	$21.50In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	16Out of the Money	14,606Out of the Money	Filter Table By Strike Price of$40.00	RIVNIn the Money	$29.35In the Money	$29.60In the Money	$17.03In the Money	$0.00In the Money	---In the Money	1In 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 21, 2024)

Put Options (expires Friday June 21, 2024)