Stocks Options

LAST PRICE
13.9500
TODAY'S CHANGE (%)
Trending Down-0.7700 (-5.2310%)

Bid / Lots
13.9900/ 10
Ask / Lots
14.0300/ 50
Open / Previous Close
14.6400 / 14.7200
Day Range
Low 13.8300
High 14.6550
52 Week Range
Low 8.2600
High 25.7300
Volume
24,823,900
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 76.835

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	$11.40In the Money	$12.50In the Money	$13.77In 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	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RIVNIn the Money	$8.90In the Money	$9.05In the Money	$11.18In 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	$0.61Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
RIVNIn the Money	$7.90In the Money	$8.05In the Money	---In 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	$0.74Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$6.90In the Money	$7.05In the Money	$8.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$7.00	RIVNOut of the Money	---Out of the Money	$0.54Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RIVNIn the Money	$6.40In the Money	$7.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	RIVNOut of the Money	---Out of the Money	$0.07Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$5.90In the Money	$6.05In the Money	$7.42In 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	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	RIVNOut of the Money	---Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money
RIVNIn the Money	$3.95In the Money	$5.05In the Money	$7.15In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$9.00	RIVNOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
RIVNIn the Money	$3.45In the Money	$4.55In the Money	$5.40In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$9.50	RIVNOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.02Out of the Money	17Out of the Money	480Out of the Money
RIVNIn the Money	$3.00In the Money	$4.05In the Money	$4.40In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$10.00	RIVNOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	41Out of the Money	289Out of the Money
RIVNIn the Money	$3.45In the Money	$4.30In the Money	$4.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$10.50	RIVNOut of the Money	$0.04Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	88Out of the Money
RIVNIn the Money	$3.00In the Money	$3.10In the Money	$3.07In the Money	$-1.11In the Money	21In the Money	105In the Money	Filter Table By Strike Price of$11.00	RIVNNear the Money	$0.05Near the Money	$0.08Near the Money	$0.06Near the Money	$0.01Near the Money	98Near the Money	212Near the Money
RIVNIn the Money	$2.34In the Money	$2.66In the Money	$2.65In the Money	$-0.85In the Money	2In the Money	21In the Money	Filter Table By Strike Price of$11.50	RIVNNear the Money	$0.08Near the Money	$0.11Near the Money	$0.10Near the Money	$0.03Near the Money	30Near the Money	132Near the Money
RIVNIn the Money	$1.95In the Money	$2.35In the Money	$2.16In the Money	$-1.24In the Money	36In the Money	67In the Money	Filter Table By Strike Price of$12.00	RIVNNear the Money	$0.14Near the Money	$0.16Near the Money	$0.13Near the Money	$0.03Near the Money	38Near the Money	411Near the Money
RIVNIn the Money	$1.52In the Money	$1.76In the Money	$1.67In the Money	$-1.10In the Money	8In the Money	21In the Money	Filter Table By Strike Price of$12.50	RIVNNear the Money	$0.21Near the Money	$0.24Near the Money	$0.23Near the Money	$0.09Near the Money	112Near the Money	322Near the Money
RIVNIn the Money	$1.30In the Money	$1.53In the Money	$1.41In the Money	$-0.84In the Money	44In the Money	213In the Money	Filter Table By Strike Price of$13.00	RIVNNear the Money	$0.32Near the Money	$0.34Near the Money	$0.33Near the Money	$0.12Near the Money	538Near the Money	1,054Near the Money
RIVNUnderlying issue's last price	$0.96Underlying issue's last price	$1.02Underlying issue's last price	$0.98Underlying issue's last price	$-0.77Underlying issue's last price	20Underlying issue's last price	103Underlying issue's last price	Filter Table By Strike Price of$13.50Underlying issue's last price	RIVNUnderlying issue's last price	$0.47Underlying issue's last price	$0.50Underlying issue's last price	$0.48Underlying issue's last price	$0.18Underlying issue's last price	124Underlying issue's last price	259Underlying issue's last price
RIVNNear the Money	$0.68Near the Money	$0.72Near the Money	$0.70Near the Money	$-0.62Near the Money	371Near the Money	209Near the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	$0.69In the Money	$0.76In the Money	$0.72In the Money	$0.25In the Money	423In the Money	1,445In the Money
RIVNNear the Money	$0.47Near the Money	$0.52Near the Money	$0.51Near the Money	$-0.39Near the Money	274Near the Money	828Near the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	$0.97In the Money	$1.02In the Money	$0.96In the Money	$0.29In the Money	210In the Money	370In the Money
RIVNNear the Money	$0.30Near the Money	$0.33Near the Money	$0.31Near the Money	$-0.49Near the Money	1,947Near the Money	1,364Near the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	$1.31In the Money	$1.39In the Money	$1.27In the Money	$0.33In the Money	118In the Money	802In the Money
RIVNNear the Money	$0.20Near the Money	$0.22Near the Money	$0.21Near the Money	$-0.24Near the Money	386Near the Money	556Near the Money	Filter Table By Strike Price of$15.50	RIVNIn the Money	$1.59In the Money	$1.93In the Money	$1.70In the Money	$0.45In the Money	20In the Money	816In the Money
RIVNNear the Money	$0.12Near the Money	$0.14Near the Money	$0.13Near the Money	$-0.22Near the Money	374Near the Money	1,064Near the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	$1.95In the Money	$2.20In the Money	$2.08In the Money	$0.47In the Money	28In the Money	414In the Money
RIVNNear the Money	$0.08Near the Money	$0.09Near the Money	$0.11Near the Money	$-0.11Near the Money	75Near the Money	1,020Near the Money	Filter Table By Strike Price of$16.50	RIVNIn the Money	$2.51In the Money	$2.70In the Money	$2.50In the Money	$0.73In the Money	9In the Money	216In the Money
RIVNOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	116Out of the Money	3,633Out of the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	$3.00In the Money	$3.15In the Money	$3.04In the Money	$0.87In the Money	12In the Money	357In the Money
RIVNOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	128Out of the Money	1,244Out of the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	$3.50In the Money	$4.15In the Money	$3.44In the Money	$1.06In the Money	2In the Money	81In the Money
RIVNOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	231Out of the Money	1,197Out of the Money	Filter Table By Strike Price of$18.00	RIVNIn the Money	$3.50In the Money	$4.30In the Money	$3.88In the Money	$0.00In the Money	---In the Money	26In the Money
RIVNOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	5Out of the Money	142Out of the Money	Filter Table By Strike Price of$18.50	RIVNIn the Money	$3.90In the Money	$4.60In the Money	$2.80In the Money	$0.00In the Money	---In the Money	70In the Money
RIVNOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	16Out of the Money	475Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	$4.00In the Money	$5.10In the Money	$4.25In the Money	$0.00In the Money	---In the Money	245In the Money
RIVNOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	108Out of the Money	Filter Table By Strike Price of$19.50	RIVNIn the Money	$4.80In the Money	$5.65In the Money	$3.90In the Money	$0.00In the Money	---In the Money	17In the Money
RIVNOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	28Out of the Money	1,154Out of the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	$5.25In the Money	$6.10In the Money	$5.80In the Money	$0.00In the Money	---In the Money	85In the Money
RIVNOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$20.50	RIVNIn the Money	$6.05In the Money	$6.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	26Out of the Money	223Out of the Money	Filter Table By Strike Price of$21.00	RIVNIn the Money	$6.00In the Money	$7.10In the Money	$6.50In the Money	$0.63In the Money	100In the Money	103In the Money
RIVNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	499Out of the Money	Filter Table By Strike Price of$22.00	RIVNIn the Money	$7.00In the Money	$8.10In the Money	$5.95In the Money	$0.00In the Money	---In the Money	2In the Money
RIVNOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$22.50	RIVNIn the Money	$8.10In the Money	$9.20In 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	$0.05Out of the Money	$-0.01Out of the Money	50Out of the Money	560Out of the Money	Filter Table By Strike Price of$23.00	RIVNIn the Money	$8.00In the Money	$9.10In the Money	$5.02In the Money	$0.00In the Money	---In the Money	3In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	11Out of the Money	293Out of the Money	Filter Table By Strike Price of$24.00	RIVNIn the Money	$8.50In the Money	$10.10In the Money	$7.20In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	RIVNIn the Money	$9.50In the Money	$10.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	46Out of the Money	1,351Out of the Money	Filter Table By Strike Price of$25.00	RIVNIn the Money	$10.95In the Money	$11.10In the Money	$9.95In the Money	$-0.45In the Money	1In the Money	5In the Money
RIVNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	81Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	RIVNIn the Money	$11.95In the Money	$12.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.50	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	RIVNIn the Money	$12.00In the Money	$13.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.51Out 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$27.50	RIVNIn the Money	$12.50In the Money	$13.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	RIVNIn the Money	$13.95In the Money	$14.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.51Out 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$28.50	RIVNIn the Money	$13.50In the Money	$14.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	RIVNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.51Out 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	$15.50In the Money	$15.60In 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	$15.75In the Money	$16.10In 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)