Stocks Options

LAST PRICE
13.0700
TODAY'S CHANGE (%)
Trending Down-0.1300 (-0.9848%)

Bid / Lots
13.0700/ 57
Ask / Lots
13.0800/ 141
Open / Previous Close
13.3100 / 13.2000
Day Range
Low 12.8500
High 13.3500
52 Week Range
Low 8.2600
High 24.8700
Volume
24,317,326
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 76.644

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RIVNIn the Money	$10.50In the Money	$10.65In the Money	$10.82In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$2.50	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	1Out of the Money
RIVNIn the Money	$6.50In the Money	$8.75In the Money	$8.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$5.00	RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
RIVNIn the Money	$7.00In the Money	$7.15In the Money	$7.30In the Money	$-0.25In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$6.00	RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$5.70In the Money	$6.85In the Money	$6.10In the Money	$-0.55In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$7.00	RIVNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$-0.23Out of the Money	2Out of the Money	2Out of the Money
RIVNIn the Money	$4.55In the Money	$6.10In the Money	$5.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$7.50	RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$5.00In the Money	$5.35In the Money	$5.95In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$8.00	RIVNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	81Out of the Money
RIVNIn the Money	$4.50In the Money	$4.65In the Money	$4.97In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	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	479Out of the Money
RIVNIn the Money	$4.00In the Money	$4.70In the Money	$4.27In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$9.00	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	677Out of the Money
RIVNIn the Money	$3.50In the Money	$3.65In the Money	$4.20In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$9.50	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	744Out of the Money
RIVNIn the Money	$2.75In the Money	$3.15In the Money	$3.02In the Money	$-0.29In the Money	24In the Money	76In the Money	Filter Table By Strike Price of$10.00	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	1,107Out of the Money
RIVNIn the Money	$1.85In the Money	$2.63In the Money	$2.50In the Money	$-0.36In the Money	3In the Money	6In the Money	Filter Table By Strike Price of$10.50	RIVNNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	203Near the Money	1,607Near the Money
RIVNIn the Money	$1.87In the Money	$2.17In the Money	$2.10In the Money	$-0.39In the Money	19In the Money	174In the Money	Filter Table By Strike Price of$11.00	RIVNNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	745Near the Money	2,855Near the Money
RIVNIn the Money	$1.04In the Money	$1.67In the Money	$1.60In the Money	$-0.28In the Money	19In the Money	41In the Money	Filter Table By Strike Price of$11.50	RIVNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.01Near the Money	89Near the Money	5,521Near the Money
RIVNIn the Money	$1.01In the Money	$1.16In the Money	$1.02In the Money	$-0.25In the Money	76In the Money	692In the Money	Filter Table By Strike Price of$12.00	RIVNNear the Money	$0.03Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.02Near the Money	1,368Near the Money	2,994Near the Money
RIVNIn the Money	$0.61In the Money	$0.68In the Money	$0.65In the Money	$-0.18In the Money	671In the Money	894In the Money	Filter Table By Strike Price of$12.50	RIVNNear the Money	$0.07Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.03Near the Money	3,905Near the Money	3,492Near the Money
RIVNUnderlying issue's last price	$0.29Underlying issue's last price	$0.31Underlying issue's last price	$0.32Underlying issue's last price	$-0.13Underlying issue's last price	5,416Underlying issue's last price	1,777Underlying issue's last price	Filter Table By Strike Price of$13.00Underlying issue's last price	RIVNUnderlying issue's last price	$0.22Underlying issue's last price	$0.24Underlying issue's last price	$0.22Underlying issue's last price	$-0.01Underlying issue's last price	4,676Underlying issue's last price	6,218Underlying issue's last price
RIVNNear the Money	$0.10Near the Money	$0.11Near the Money	$0.12Near the Money	$-0.09Near the Money	9,354Near the Money	8,473Near the Money	Filter Table By Strike Price of$13.50	RIVNIn the Money	$0.51In the Money	$0.60In the Money	$0.60In the Money	$0.10In the Money	983In the Money	3,385In the Money
RIVNNear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.06Near the Money	5,258Near the Money	10,422Near the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	$0.94In the Money	$1.14In the Money	$0.94In the Money	$0.08In the Money	73In the Money	2,609In the Money
RIVNNear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.04Near the Money	1,055Near the Money	8,825Near the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	$1.36In the Money	$1.62In the Money	$1.52In the Money	$0.31In the Money	22In the Money	575In the Money
RIVNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	1,325Near the Money	5,792Near the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	$1.50In the Money	$2.48In the Money	$2.02In the Money	$0.23In the Money	46In the Money	828In the Money
RIVNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	164Near the Money	2,066Near the Money	Filter Table By Strike Price of$15.50	RIVNIn the Money	$2.25In the Money	$2.49In the Money	$2.45In the Money	$0.23In the Money	24In the Money	834In the Money
RIVNNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	167Near the Money	1,900Near the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	$2.75In the Money	$3.90In the Money	$2.83In the Money	$0.05In the Money	63In the Money	422In 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	184Out of the Money	2,946Out of the Money	Filter Table By Strike Price of$16.50	RIVNIn the Money	$3.35In the Money	$3.50In the Money	$3.53In the Money	$0.42In the Money	5In the Money	161In 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	36Out of the Money	4,136Out of the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	$3.60In the Money	$4.00In the Money	$3.57In the Money	$0.00In the Money	---In the Money	341In 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	---Out of the Money	1,331Out of the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	$4.35In the Money	$4.50In the Money	$4.25In the Money	$0.00In the Money	---In the Money	84In 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	---Out of the Money	1,946Out of the Money	Filter Table By Strike Price of$18.00	RIVNIn the Money	$4.85In the Money	$5.70In the Money	$4.84In the Money	$0.44In the Money	19In the Money	36In 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	---Out of the Money	335Out of the Money	Filter Table By Strike Price of$18.50	RIVNIn the Money	$5.35In the Money	$5.50In the Money	$5.31In the Money	$0.32In the Money	6In the Money	68In 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	---Out of the Money	527Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	$5.85In the Money	$6.15In the Money	$5.10In the Money	$0.00In the Money	---In the Money	26In 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	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$19.50	RIVNIn the Money	$6.35In the Money	$6.50In the Money	$5.60In the Money	$0.00In the Money	---In the Money	36In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	1,187Out of the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	$6.85In the Money	$7.00In the Money	$6.70In the Money	$0.00In the Money	---In the Money	75In 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	---Out of the Money	244Out of the Money	Filter Table By Strike Price of$20.50	RIVNIn the Money	$7.35In the Money	$7.60In the Money	$7.00In 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	8Out of the Money	419Out of the Money	Filter Table By Strike Price of$21.00	RIVNIn the Money	$7.85In the Money	$8.05In the Money	$7.55In the Money	$0.00In the Money	---In the Money	93In 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	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$21.50	RIVNIn the Money	$8.35In the Money	$8.50In the Money	$8.15In 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	---Out of the Money	678Out of the Money	Filter Table By Strike Price of$22.00	RIVNIn the Money	$8.85In the Money	$9.95In the Money	$8.50In the Money	$0.00In the Money	---In the Money	3In 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	---Out of the Money	173Out of the Money	Filter Table By Strike Price of$22.50	RIVNIn the Money	$8.60In the Money	$10.45In the Money	$9.00In the Money	$0.00In the Money	---In the Money	3In 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	---Out of the Money	806Out of the Money	Filter Table By Strike Price of$23.00	RIVNIn the Money	$9.85In the Money	$10.00In the Money	$5.02In the Money	$0.00In the Money	---In the Money	3In 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	---Out of the Money	355Out of the Money	Filter Table By Strike Price of$23.50	RIVNIn the Money	$10.35In the Money	$11.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	876Out of the Money	Filter Table By Strike Price of$24.00	RIVNIn the Money	$10.85In the Money	$11.75In the Money	$7.20In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$24.50	RIVNIn the Money	$11.35In the Money	$11.70In the Money	---In 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	---Out of the Money	1,689Out of the Money	Filter Table By Strike Price of$25.00	RIVNIn the Money	$11.85In the Money	$12.00In the Money	$9.95In the Money	$0.00In the Money	---In the Money	4In 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	---Out of the Money	328Out of the Money	Filter Table By Strike Price of$25.50	RIVNIn the Money	$12.35In the Money	$13.40In the Money	---In 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	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$26.00	RIVNIn the Money	$12.05In the Money	$13.00In the Money	$12.15In the Money	$0.00In the Money	---In the Money	2In the Money
RIVNOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$26.50	RIVNIn the Money	$13.35In the Money	$13.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	37Out of the Money	Filter Table By Strike Price of$27.00	RIVNIn the Money	$13.85In the Money	$14.00In the Money	$13.05In the Money	$0.00In the Money	---In the Money	1In the Money
RIVNOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$27.50	RIVNIn the Money	$14.35In the Money	$14.50In the Money	$14.00In 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	---Out of the Money	909Out of the Money	Filter Table By Strike Price of$28.00	RIVNIn the Money	$14.15In the Money	$15.05In the Money	---In 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	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$28.50	RIVNIn the Money	$15.35In the Money	$15.50In the Money	---In 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	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$29.00	RIVNIn the Money	$15.85In the Money	$16.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.50	RIVNIn the Money	$16.35In the Money	$16.50In the Money	---In 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	---Out of the Money	271Out of the Money	Filter Table By Strike Price of$30.00	RIVNIn the Money	$16.85In the Money	$17.00In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)