Stocks Options

LAST PRICE
13.2100
TODAY'S CHANGE (%)
Trending Down-0.5500 (-3.9971%)

Bid / Lots
13.2300/ 4
Ask / Lots
13.2400/ 15
Open / Previous Close
13.5500 / 13.7600
Day Range
Low 13.0100
High 13.7700
52 Week Range
Low 8.2600
High 24.8700
Volume
37,750,174
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 76.431

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RIVNIn the Money	$10.35In the Money	$12.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	RIVNOut of the Money	---Out of the Money	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$6.60In the Money	$10.00In the Money	---In 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	$0.41Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$5.55In the Money	$8.25In the Money	$7.92In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$6.00	RIVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
RIVNIn the Money	$6.15In the Money	$6.35In the Money	$6.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$7.00	RIVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	191Out 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$7.50	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
RIVNIn the Money	$5.10In the Money	$7.25In the Money	$5.20In the Money	$-3.41In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$8.00	RIVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money
RIVNIn the Money	$4.65In the Money	$6.75In the Money	$4.90In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$8.50	RIVNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	55Out of the Money	---Out of the Money
RIVNIn the Money	$2.75In the Money	$6.00In the Money	$4.20In the Money	$-0.05In the Money	5In the Money	26In the Money	Filter Table By Strike Price of$9.00	RIVNOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	94Out of the Money	118Out of the Money
RIVNIn the Money	$2.92In the Money	$3.80In the Money	$4.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$9.50	RIVNOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.04Out of the Money	10Out of the Money	29Out of the Money
RIVNIn the Money	$2.29In the Money	$4.95In the Money	$3.25In the Money	$-0.52In the Money	262In the Money	54In the Money	Filter Table By Strike Price of$10.00	RIVNOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	123Out of the Money	2,124Out of the Money
RIVNIn the Money	$2.65In the Money	$2.92In the Money	$3.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$10.50	RIVNNear the Money	$0.03Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.01Near the Money	62Near the Money	14Near the Money
RIVNIn the Money	$1.83In the Money	$2.72In the Money	$2.27In the Money	$-0.72In the Money	5In the Money	90In the Money	Filter Table By Strike Price of$11.00	RIVNNear the Money	$0.07Near the Money	$0.09Near the Money	$0.08Near the Money	$0.03Near the Money	77Near the Money	297Near the Money
RIVNIn the Money	$1.57In the Money	$2.07In the Money	$2.38In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$11.50	RIVNNear the Money	$0.02Near the Money	$0.14Near the Money	$0.12Near the Money	$0.03Near the Money	162Near the Money	343Near the Money
RIVNIn the Money	$1.36In the Money	$1.86In the Money	$1.45In the Money	$-0.46In the Money	126In the Money	525In the Money	Filter Table By Strike Price of$12.00	RIVNNear the Money	$0.19Near the Money	$0.21Near the Money	$0.20Near the Money	$0.06Near the Money	579Near the Money	828Near the Money
RIVNIn the Money	$0.85In the Money	$1.25In the Money	$1.07In the Money	$-0.38In the Money	63In the Money	105In the Money	Filter Table By Strike Price of$12.50	RIVNNear the Money	$0.31Near the Money	$0.34Near the Money	$0.31Near the Money	$0.10Near the Money	581Near the Money	10,565Near the Money
RIVNUnderlying issue's last price	$0.74Underlying issue's last price	$0.83Underlying issue's last price	$0.75Underlying issue's last price	$-0.38Underlying issue's last price	599Underlying issue's last price	196Underlying issue's last price	Filter Table By Strike Price of$13.00Underlying issue's last price	RIVNUnderlying issue's last price	$0.50Underlying issue's last price	$0.51Underlying issue's last price	$0.50Underlying issue's last price	$0.17Underlying issue's last price	971Underlying issue's last price	504Underlying issue's last price
RIVNNear the Money	$0.46Near the Money	$0.63Near the Money	$0.51Near the Money	$-0.32Near the Money	2,002Near the Money	1,201Near the Money	Filter Table By Strike Price of$13.50	RIVNIn the Money	$0.70In the Money	$0.80In the Money	$0.75In the Money	$0.20In the Money	598In the Money	685In the Money
RIVNNear the Money	$0.30Near the Money	$0.42Near the Money	$0.30Near the Money	$-0.25Near the Money	2,234Near the Money	1,423Near the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	$0.50In the Money	$1.40In the Money	$1.05In the Money	$0.21In the Money	163In the Money	685In the Money
RIVNNear the Money	$0.19Near the Money	$0.22Near the Money	$0.21Near the Money	$-0.16Near the Money	442Near the Money	1,022Near the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	$1.05In the Money	$1.79In the Money	$1.48In the Money	$0.39In the Money	80In the Money	402In the Money
RIVNNear the Money	$0.12Near the Money	$0.14Near the Money	$0.13Near the Money	$-0.13Near the Money	1,555Near the Money	1,867Near the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	$1.62In the Money	$1.99In the Money	$1.89In the Money	$0.43In the Money	39In the Money	642In the Money
RIVNNear the Money	$0.08Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.07Near the Money	310Near the Money	612Near the Money	Filter Table By Strike Price of$15.50	RIVNIn the Money	$2.00In the Money	$2.41In the Money	$2.23In the Money	$0.28In the Money	13In the Money	154In the Money
RIVNNear the Money	$0.06Near the Money	$0.07Near the Money	$0.07Near the Money	$-0.05Near the Money	608Near the Money	16,155Near the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	$2.51In the Money	$3.10In the Money	$2.82In the Money	$0.45In the Money	27In the Money	225In the Money
RIVNOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	210Out of the Money	642Out of the Money	Filter Table By Strike Price of$16.50	RIVNIn the Money	$3.25In the Money	$3.40In the Money	$3.26In the Money	$0.68In the Money	8In the Money	142In the Money
RIVNOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	41Out of the Money	1,556Out of the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	$2.18In the Money	$3.90In the Money	$3.89In the Money	$0.82In the Money	6In the Money	183In the Money
RIVNOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	392Out of the Money	1,707Out of the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	$2.70In the Money	$5.20In the Money	$4.05In the Money	$0.00In the Money	---In the Money	61In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	79Out of the Money	3,166Out of the Money	Filter Table By Strike Price of$18.00	RIVNIn the Money	$3.30In the Money	$6.80In the Money	$4.90In the Money	$0.40In the Money	1In the Money	42In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	101Out of the Money	466Out of the Money	Filter Table By Strike Price of$18.50	RIVNIn the Money	$5.25In the Money	$6.20In the Money	$4.41In the Money	$0.00In the Money	---In the Money	26In the Money
RIVNOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	364Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	$4.15In the Money	$6.00In the Money	$5.67In the Money	$0.00In the Money	---In the Money	2In the Money
RIVNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	50Out of the Money	141Out of the Money	Filter Table By Strike Price of$19.50	RIVNIn the Money	$4.60In the Money	$7.30In the Money	$6.40In the Money	$1.17In the Money	2In the Money	2In the Money
RIVNOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	52Out of the Money	1,428Out of the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	$6.70In the Money	$8.80In the Money	$6.70In the Money	$0.00In the Money	---In the Money	9In the Money
RIVNOut of the Money	---Out of the Money	$0.18Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	5Out of the Money	173Out of the Money	Filter Table By Strike Price of$20.50	RIVNIn the Money	$6.00In the Money	$9.35In the Money	$4.83In the Money	$0.00In the Money	---In the Money	3In the Money
RIVNOut of the Money	---Out of the Money	$0.26Out of the Money	$0.06Out of the Money	$0.01Out of the Money	50Out of the Money	182Out of the Money	Filter Table By Strike Price of$21.00	RIVNIn the Money	$6.80In the Money	$8.35In the Money	$5.95In the Money	$0.00In the Money	---In the Money	10In the Money
RIVNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money	Filter Table By Strike Price of$21.50	RIVNIn the Money	$8.20In the Money	$10.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.03Out of the Money	$0.01Out of the Money	15Out of the Money	147Out of the Money	Filter Table By Strike Price of$22.00	RIVNIn the Money	$8.70In the Money	$10.70In the Money	$6.66In 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$22.50	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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money	Filter Table By Strike Price of$23.00	RIVNIn the Money	$8.30In the Money	$11.80In 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$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	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	78Out of the Money	Filter Table By Strike Price of$24.00	RIVNIn the Money	$9.30In the Money	$12.85In 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$24.50	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	$0.14Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	30Out of the Money	238Out of the Money	Filter Table By Strike Price of$25.00	RIVNIn the Money	$11.70In the Money	$13.80In the Money	$7.28In 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$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	---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$26.50	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	---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	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	100Out of the Money	376Out of the Money	Filter Table By Strike Price of$30.00	RIVNIn the Money	$15.35In the Money	$18.05In the Money	$12.00In 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 30, 2024)

Put Options (expires Friday August 30, 2024)