Stocks Options

LAST PRICE
14.6500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
14.5600/ 2
Ask / Lots
14.5800/ 9
Open / Previous Close
0.0000 / 14.6500
Day Range
---
52 Week Range
Low 8.2600
High 28.0600
Volume
451,276
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 77.716

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 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	$14.00In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$0.50	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	$14.25In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$1.00	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	$14.10In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$1.50	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	$0.00In the Money	$0.00In 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	$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	$13.00In the Money	$0.00In the Money	---In the Money	34In 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	$0.00In the Money	$0.00In 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	$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	$11.60In the Money	$0.00In the Money	---In the Money	7In 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	$10.25In 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	$0.00Out 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	$11.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$4.50	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	$10.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$5.00	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	$10.50In the Money	$0.00In the Money	---In the Money	5In 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	45Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$9.20In the Money	$0.00In the Money	---In the Money	17In 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	6,411Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$8.70In the Money	$0.00In the Money	---In the Money	29In 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	543Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	76In 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	234Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$6.24In the Money	$0.00In the Money	---In the Money	64In 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	599Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$8.00	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	984Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$8.50	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	832Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$9.00	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	3,651Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$4.76In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$9.50	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	2,676Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.15In the Money	$0.00In the Money	---In the Money	770In the Money	Filter Table By Strike Price of$10.00	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	6,135Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	1,462In the Money	Filter Table By Strike Price of$10.50	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	6,189Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	8,668In the Money	Filter Table By Strike Price of$11.00	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	6,739Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.12In the Money	$0.00In the Money	---In the Money	2,181In the Money	Filter Table By Strike Price of$11.50	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	4,482Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$2.69In the Money	$0.00In the Money	---In the Money	13,360In the Money	Filter Table By Strike Price of$12.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	8,551Near the Money
RIVNIn the Money	---In the Money	---In the Money	$2.18In the Money	$0.00In the Money	---In the Money	4,977In the Money	Filter Table By Strike Price of$12.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	6,399Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.64In the Money	$0.00In the Money	---In the Money	9,327In the Money	Filter Table By Strike Price of$13.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	9,626Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.19In the Money	$0.00In the Money	---In the Money	4,799In the Money	Filter Table By Strike Price of$13.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	9,084Near the Money
RIVNIn the Money	---In the Money	---In the Money	$0.68In the Money	$0.00In the Money	---In the Money	7,254In the Money	Filter Table By Strike Price of$14.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	6,706Near the Money
RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.36Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	8,548Underlying issue's last price	Filter Table By Strike Price of$14.50Underlying issue's last price	RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.21Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	9,857Underlying issue's last price
RIVNNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	21,511Near the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	---In the Money	---In the Money	$0.52In the Money	$0.00In the Money	---In the Money	5,608In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	9,522Near the Money	Filter Table By Strike Price of$15.50	RIVNIn the Money	---In the Money	---In the Money	$0.82In the Money	$0.00In the Money	---In the Money	1,549In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	14,029Near the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	---In the Money	---In the Money	$1.37In the Money	$0.00In the Money	---In the Money	587In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,645Near the Money	Filter Table By Strike Price of$16.50	RIVNIn the Money	---In the Money	---In the Money	$1.94In the Money	$0.00In the Money	---In the Money	61In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	5,116Near the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	313In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,423Near the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	141In 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	2,928Out of the Money	Filter Table By Strike Price of$18.00	RIVNIn the Money	---In the Money	---In the Money	$3.81In the Money	$0.00In the Money	---In the Money	3In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	485Out of the Money	Filter Table By Strike Price of$18.50	RIVNIn the Money	---In the Money	---In the Money	$3.49In the Money	$0.00In the Money	---In the Money	3In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,071Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	---In the Money	---In the Money	$4.41In the Money	$0.00In the Money	---In the Money	2In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	363Out of the Money	Filter Table By Strike Price of$19.50	RIVNIn the Money	---In the Money	---In the Money	$5.77In 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	8,650Out of the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	2In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	518Out of the Money	Filter Table By Strike Price of$20.50	RIVNIn the Money	---In the Money	---In the Money	$6.15In the Money	$0.00In the Money	---In the Money	12In 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	271Out of the Money	Filter Table By Strike Price of$21.00	RIVNIn the Money	---In the Money	---In the Money	$6.55In 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	581Out of the Money	Filter Table By Strike Price of$21.50	RIVNIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	5In 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	174Out of the Money	Filter Table By Strike Price of$22.00	RIVNIn the Money	---In the Money	---In the Money	$6.90In the Money	$0.00In the Money	---In the Money	1In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,079Out of the Money	Filter Table By Strike Price of$22.50	RIVNIn the Money	---In the Money	---In the Money	$7.40In 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	266Out of the Money	Filter Table By Strike Price of$23.00	RIVNIn the Money	---In the Money	---In the Money	$8.40In 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	123Out of the Money	Filter Table By Strike Price of$24.00	RIVNIn the Money	---In the Money	---In the Money	$9.69In the Money	$0.00In the Money	---In the Money	5In 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	723Out of the Money	Filter Table By Strike Price of$25.00	RIVNIn the Money	---In the Money	---In the Money	$10.75In the Money	$0.00In the Money	---In the Money	1In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$26.00	RIVNIn the Money	---In the Money	---In the Money	$10.05In 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	188Out of the Money	Filter Table By Strike Price of$27.00	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	21Out of the Money	Filter Table By Strike Price of$28.00	RIVNIn the Money	---In the Money	---In the Money	$12.40In 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	63Out of the Money	Filter Table By Strike Price of$29.00	RIVNIn the Money	---In the Money	---In the Money	$13.60In 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	1,902Out of the Money	Filter Table By Strike Price of$30.00	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 July 05, 2024)

Put Options (expires Friday July 05, 2024)