Stocks Options

LAST PRICE
10.3200
TODAY'S CHANGE (%)
Trending Down-0.0100 (-0.0968%)

Bid / Lots
10.3000/ 34
Ask / Lots
10.3100/ 1
Open / Previous Close
10.3300 / 10.3300
Day Range
Low 10.1500
High 10.4300
52 Week Range
Low 8.2600
High 28.0600
Volume
33,064,028
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 75.728

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RIVNIn the Money	$6.50In the Money	$8.90In the Money	$9.10In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$2.50	RIVNOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	11Out of the Money	211Out of the Money
RIVNIn the Money	$6.30In the Money	$6.40In 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	$0.01Out of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
RIVNIn the Money	$4.30In the Money	$6.55In the Money	$5.77In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$5.00	RIVNOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	100Out of the Money	1,968Out 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	$3.30In the Money	$4.45In the Money	$4.40In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$6.00	RIVNOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	100Out of the Money	155Out 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	$2.74In the Money	$3.15In the Money	$2.99In the Money	$0.04In the Money	57In the Money	1,123In the Money	Filter Table By Strike Price of$7.50	RIVNNear the Money	$0.06Near the Money	$0.09Near the Money	$0.08Near the Money	$-0.01Near the Money	2,769Near the Money	12,827Near 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	$1.57In the Money	$1.86In the Money	$1.61In the Money	$-0.09In the Money	25In the Money	113In the Money	Filter Table By Strike Price of$9.00	RIVNNear the Money	$0.30Near the Money	$0.33Near the Money	$0.31Near the Money	$-0.04Near the Money	251Near the Money	2,654Near 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	$1.03Underlying issue's last price	$1.07Underlying issue's last price	$1.04Underlying issue's last price	$-0.14Underlying issue's last price	247Underlying issue's last price	14,851Underlying issue's last price	Filter Table By Strike Price of$10.00Underlying issue's last price	RIVNUnderlying issue's last price	$0.68Underlying issue's last price	$0.70Underlying issue's last price	$0.68Underlying issue's last price	$-0.04Underlying issue's last price	3,094Underlying issue's last price	27,672Underlying 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	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNNear the Money	$0.61Near the Money	$0.63Near the Money	$0.62Near the Money	$-0.11Near the Money	824Near the Money	7,696Near the Money	Filter Table By Strike Price of$11.00	RIVNIn the Money	$1.25In the Money	$1.47In the Money	$1.30In the Money	$-0.02In the Money	174In the Money	8,644In 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	$0.27Near the Money	$0.28Near the Money	$0.27Near the Money	$-0.06Near the Money	804Near the Money	64,916Near the Money	Filter Table By Strike Price of$12.50	RIVNIn the Money	$2.26In the Money	$2.43In the Money	$2.48In the Money	$0.02In the Money	132In the Money	20,069In 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
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$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	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	463Out of the Money	4,907Out of the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	$3.70In the Money	$3.80In the Money	$3.67In the Money	$-0.13In the Money	2In the Money	445In 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	$0.08Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	1,041Out of the Money	18,500Out of the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	$4.65In the Money	$5.00In the Money	$4.76In the Money	$0.06In the Money	24In the Money	1,659In 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	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	20Out of the Money	802Out of the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	$4.95In the Money	$5.95In the Money	$5.65In the Money	$0.00In the Money	---In the Money	18In 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	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	33Out of the Money	12,201Out of the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	$6.10In the Money	$7.35In the Money	$7.22In the Money	$0.52In the Money	4In the Money	5,312In 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	$0.01Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	$7.60In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.02Out of the Money	287Out of the Money	4,987Out of the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	$9.40In the Money	$9.90In the Money	$9.40In the Money	$0.00In the Money	---In the Money	12In the Money
RIVNOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	586Out of the Money	1,897Out of the Money	Filter Table By Strike Price of$22.50	RIVNIn the Money	$11.10In the Money	$12.25In the Money	$12.00In the Money	$0.00In the Money	---In the Money	5In the Money
RIVNOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	12Out of the Money	2,651Out of the Money	Filter Table By Strike Price of$25.00	RIVNIn the Money	$13.60In the Money	$15.75In the Money	$9.75In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	641Out of the Money	Filter Table By Strike Price of$27.50	RIVNIn the Money	$17.10In the Money	$17.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	995Out of the Money	Filter Table By Strike Price of$30.00	RIVNIn the Money	$19.40In the Money	$19.90In 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 19, 2024)

Put Options (expires Friday July 19, 2024)