Stocks Options

LAST PRICE
14.4700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
14.4000/ 45
Ask / Lots
14.4100/ 60
Open / Previous Close
13.9600 / 14.4700
Day Range
Low 13.4300
High 14.6680
52 Week Range
Low 8.2600
High 28.0600
Volume
96,798,082
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 79.601

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	$0.00In the Money	$0.00In 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	$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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	52Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$6.65In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$8.00	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	116Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.90In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$9.00	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	318Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$9.50	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.77In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$10.00	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	270Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.35In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$10.50	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.06In the Money	$0.00In the Money	---In the Money	548In the Money	Filter Table By Strike Price of$11.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.41In the Money	$0.00In the Money	---In the Money	192In the Money	Filter Table By Strike Price of$11.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.26Near the Money	$0.00Near the Money	---Near the Money	169Near the Money
RIVNIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	476In the Money	Filter Table By Strike Price of$12.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	416Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.00In the Money	---In the Money	246In the Money	Filter Table By Strike Price of$12.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.48Near the Money	$0.00Near the Money	---Near the Money	95Near the Money
RIVNIn the Money	---In the Money	---In the Money	$2.15In the Money	$0.00In the Money	---In the Money	363In the Money	Filter Table By Strike Price of$13.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.63Near the Money	$0.00Near the Money	---Near the Money	205Near the Money
RIVNIn the Money	---In the Money	---In the Money	$2.00In the Money	$0.00In the Money	---In the Money	108In the Money	Filter Table By Strike Price of$13.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	80Near the Money
RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.48Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	251Underlying issue's last price	Filter Table By Strike Price of$14.00Underlying issue's last price	RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.06Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	176Underlying issue's last price
RIVNNear the Money	---Near the Money	---Near the Money	$1.43Near the Money	$0.00Near the Money	---Near the Money	237Near the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	---In the Money	---In the Money	$1.35In the Money	$0.00In the Money	---In the Money	72In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$1.15Near the Money	$0.00Near the Money	---Near the Money	548Near 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	114In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.94Near the Money	$0.00Near the Money	---Near the Money	161Near the Money	Filter Table By Strike Price of$15.50	RIVNIn the Money	---In the Money	---In the Money	$1.98In the Money	$0.00In the Money	---In the Money	73In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.85Near the Money	$0.00Near the Money	---Near the Money	338Near the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	---In the Money	---In the Money	$2.80In the Money	$0.00In the Money	---In the Money	67In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.70Near the Money	$0.00Near the Money	---Near the Money	351Near the Money	Filter Table By Strike Price of$16.50	RIVNIn the Money	---In the Money	---In the Money	$3.35In the Money	$0.00In the Money	---In the Money	36In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	479Near the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	---In the Money	---In the Money	$3.04In the Money	$0.00In the Money	---In the Money	47In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	268Out 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	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money	Filter Table By Strike Price of$18.00	RIVNIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	---In the Money	1In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	---In the Money	---In the Money	$5.26In the Money	$0.00In the Money	---In the Money	5In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	731Out 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	32Out 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	68Out 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	331Out 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$23.00	RIVNIn the Money	---In the Money	---In the Money	$7.69In the Money	$0.00In the Money	---In the Money	4In 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	65Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	142Out 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	80Out 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	89Out 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)