Stocks Options

LAST PRICE
14.8900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
14.8800/ 1
Ask / Lots
14.8900/ 1
Open / Previous Close
0.0000 / 14.8900
Day Range
---
52 Week Range
Low 8.2600
High 28.0600
Volume
200,981
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 79.615

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 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	$12.35In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$2.50	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	462Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$7.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$4.00	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	231Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$9.75In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$5.00	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	781Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$8.26In the Money	$0.00In the Money	---In the Money	32In 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	238Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$7.55In the Money	$0.00In the Money	---In the Money	1,022In 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	9,219Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	503In the Money	Filter Table By Strike Price of$9.00	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	2,449Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.14In the Money	$0.00In the Money	---In the Money	6,667In the Money	Filter Table By Strike Price of$10.00	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	22,168Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	2,992In the Money	Filter Table By Strike Price of$11.00	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	2,707Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.04In the Money	$0.00In the Money	---In the Money	22,469In the Money	Filter Table By Strike Price of$12.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	19,125Near the Money
RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.06Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,510Underlying 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	$1.11Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	7,271Underlying issue's last price
RIVNNear the Money	---Near the Money	---Near the Money	$1.56Near the Money	$0.00Near the Money	---Near the Money	27,958Near the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	---In the Money	---In the Money	$1.59In the Money	$0.00In the Money	---In the Money	5,188In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$1.17Near the Money	$0.00Near the Money	---Near the Money	7,177Near the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	---In the Money	---In the Money	$2.16In the Money	$0.00In the Money	---In the Money	2,254In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.81Near the Money	$0.00Near the Money	---Near the Money	21,120Near the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	1,317In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	2,075Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	---In the Money	---In the Money	$5.35In the Money	$0.00In the Money	---In the Money	103In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	9,667Out of the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	753In 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	1,761Out of the Money	Filter Table By Strike Price of$22.50	RIVNIn the Money	---In the Money	---In the Money	$7.85In the Money	$0.00In the Money	---In the Money	2In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	346Out 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3,221Out of the Money	Filter Table By Strike Price of$25.00	RIVNIn the Money	---In the Money	---In the Money	$13.43In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	120Out 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,749Out of the Money	Filter Table By Strike Price of$27.50	RIVNIn the Money	---In the Money	---In the Money	$17.05In 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	48Out of the Money	Filter Table By Strike Price of$29.00	RIVNIn the Money	---In the Money	---In the Money	$14.60In the Money	$0.00In the Money	---In the Money	23In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	7,495Out 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 16, 2024)

Put Options (expires Friday August 16, 2024)