Stocks Options

LAST PRICE
17.9400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
17.8900/ 1
Ask / Lots
17.9000/ 21
Open / Previous Close
17.7200 / 17.9400
Day Range
Low 17.2700
High 18.3500
52 Week Range
Low 8.2600
High 28.0600
Volume
43,966,229
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 76.609

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

Call Options (expires Friday August 09, 2024)
Put Options (expires Friday August 09, 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	$13.41In the Money	$0.00In the Money	---In the Money	1In 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	$15.15In 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	$0.00Out 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$7.00	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	$8.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	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	101Out 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$8.50	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	150Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$6.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$9.00	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	174Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$8.58In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$9.50	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	125Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$7.87In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$10.00	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	195Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$10.50	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	73Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$4.85In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$11.00	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	122Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$11.50	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	64Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.58In the Money	$0.00In the Money	---In the Money	144In the Money	Filter Table By Strike Price of$12.00	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	401Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$6.25In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$12.50	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	226Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.35In the Money	$0.00In the Money	---In the Money	330In the Money	Filter Table By Strike Price of$13.00	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	159Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$4.07In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$13.50	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	317Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	---In the Money	529In the Money	Filter Table By Strike Price of$14.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1,009Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.35In the Money	$0.00In the Money	---In the Money	194In the Money	Filter Table By Strike Price of$14.50	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	593Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	457In the Money	Filter Table By Strike Price of$15.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.34Near the Money	$0.00Near the Money	---Near the Money	1,733Near the Money
RIVNIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	371In the Money	Filter Table By Strike Price of$15.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.42Near the Money	$0.00Near the Money	---Near the Money	306Near the Money
RIVNIn the Money	---In the Money	---In the Money	$2.60In the Money	$0.00In the Money	---In the Money	759In the Money	Filter Table By Strike Price of$16.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.59Near the Money	$0.00Near the Money	---Near the Money	590Near the Money
RIVNIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.00In the Money	---In the Money	375In the Money	Filter Table By Strike Price of$16.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	182Near the Money
RIVNIn the Money	---In the Money	---In the Money	$2.10In the Money	$0.00In the Money	---In the Money	804In the Money	Filter Table By Strike Price of$17.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.94Near the Money	$0.00Near the Money	---Near the Money	874Near the Money
RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	448Underlying issue's last price	Filter Table By Strike Price of$17.50Underlying issue's last price	RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.17Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	78Underlying issue's last price
RIVNNear the Money	---Near the Money	---Near the Money	$1.54Near the Money	$0.00Near the Money	---Near the Money	659Near the Money	Filter Table By Strike Price of$18.00	RIVNIn the Money	---In the Money	---In the Money	$1.45In the Money	$0.00In the Money	---In the Money	250In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$1.21Near the Money	$0.00Near the Money	---Near the Money	410Near the Money	Filter Table By Strike Price of$18.50	RIVNIn the Money	---In the Money	---In the Money	$1.65In the Money	$0.00In the Money	---In the Money	277In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$1.15Near the Money	$0.00Near the Money	---Near the Money	757Near the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	---In the Money	---In the Money	$2.28In the Money	$0.00In the Money	---In the Money	56In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.96Near the Money	$0.00Near the Money	---Near the Money	504Near the Money	Filter Table By Strike Price of$19.50	RIVNIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	---In the Money	9In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.79Near the Money	$0.00Near the Money	---Near the Money	2,354Near the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	214In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money	Filter Table By Strike Price of$21.00	RIVNIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	44In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	814Out 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money	Filter Table By Strike Price of$23.00	RIVNIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	12In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	362Out of the Money	Filter Table By Strike Price of$24.00	RIVNIn the Money	---In the Money	---In the Money	$5.98In the Money	$0.00In the Money	---In the Money	10In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1,022Out 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$26.00	RIVNIn the Money	---In the Money	---In the Money	$10.13In the Money	$0.00In the Money	---In the Money	2In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money	Filter Table By Strike Price of$30.00	RIVNIn the Money	---In the Money	---In the Money	$11.85In the Money	$0.00In the Money	---In the Money	2In 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 09, 2024)

Put Options (expires Friday August 09, 2024)