Stocks Options

LAST PRICE
13.9200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
13.8000/ 9
Ask / Lots
13.8400/ 20
Open / Previous Close
0.0000 / 13.9200
Day Range
---
52 Week Range
Low 8.2600
High 28.0600
Volume
310,885
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 79.473

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 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	$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	$0.00Out 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$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	$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	$0.00Out 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	$8.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$6.00	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	103Out 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$6.50	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	10Out 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$7.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$8.05In the Money	$0.00In the Money	---In the Money	10In 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	39Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$6.65In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$8.00	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	194Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$8.50	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	102Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.43In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$9.50	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	112Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$4.05In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$10.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$10.50	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	526Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.00In the Money	---In the Money	548In the Money	Filter Table By Strike Price of$11.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	377Near the Money
RIVNIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	183In the Money	Filter Table By Strike Price of$11.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	324Near the Money
RIVNIn the Money	---In the Money	---In the Money	$2.29In the Money	$0.00In the Money	---In the Money	458In the Money	Filter Table By Strike Price of$12.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.36Near the Money	$0.00Near the Money	---Near the Money	731Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.72In the Money	$0.00In the Money	---In the Money	248In the Money	Filter Table By Strike Price of$12.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.44Near the Money	$0.00Near the Money	---Near the Money	1,104Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.64In the Money	$0.00In the Money	---In the Money	395In the Money	Filter Table By Strike Price of$13.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.62Near the Money	$0.00Near the Money	---Near the Money	266Near the Money
RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.68Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	234Underlying issue's last price	Filter Table By Strike Price of$13.50Underlying issue's last price	RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	238Underlying issue's last price
RIVNNear the Money	---Near the Money	---Near the Money	$1.15Near the Money	$0.00Near the Money	---Near the Money	1,055Near the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	---In the Money	---In the Money	$1.03In the Money	$0.00In the Money	---In the Money	299In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$1.01Near the Money	$0.00Near the Money	---Near the Money	466Near the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	---In the Money	---In the Money	$1.20In the Money	$0.00In the Money	---In the Money	79In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.77Near the Money	$0.00Near the Money	---Near the Money	739Near the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	---In the Money	---In the Money	$1.60In the Money	$0.00In the Money	---In the Money	101In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.78Near the Money	$0.00Near the Money	---Near the Money	256Near the Money	Filter Table By Strike Price of$15.50	RIVNIn the Money	---In the Money	---In the Money	$1.90In the Money	$0.00In the Money	---In the Money	74In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.72Near the Money	$0.00Near the Money	---Near the Money	484Near the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	---In the Money	---In the Money	$2.71In the Money	$0.00In the Money	---In the Money	68In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	464Near the Money	Filter Table By Strike Price of$16.50	RIVNIn the Money	---In the Money	---In the Money	$2.65In the Money	$0.00In the Money	---In the Money	39In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	576Out of the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	42In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	606Out of the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	3In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	447Out of the Money	Filter Table By Strike Price of$18.00	RIVNIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	3In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	---In the Money	---In the Money	$4.95In the Money	$0.00In the Money	---In the Money	35In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1,482Out of the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	---In the Money	---In the Money	$5.95In 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	49Out of the Money	Filter Table By Strike Price of$21.00	RIVNIn the Money	---In the Money	---In the Money	$6.70In the Money	$0.00In the Money	---In the Money	1In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$22.00	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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	360Out of the Money	Filter Table By Strike Price of$22.50	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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$23.00	RIVNIn the Money	---In the Money	---In the Money	$9.53In the Money	$0.00In the Money	---In the Money	2In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money	Filter Table By Strike Price of$24.00	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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	429Out of the Money	Filter Table By Strike Price of$25.00	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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$26.00	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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	67Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$28.00	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$29.00	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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	159Out 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 August 02, 2024)

Put Options (expires Friday August 02, 2024)