Stocks Options

LAST PRICE
10.4400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
10.3400/ 3
Ask / Lots
10.3800/ 1
Open / Previous Close
--- / 10.4400
Day Range
---
52 Week Range
Low 8.2600
High 24.6150
Volume
94,422
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 73.588

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 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	$9.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$1.00	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$2.00	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	$11.30In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$2.50	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	1,356Out 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$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	$6.25In the Money	$0.00In the Money	---In the Money	6In 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	332Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	---In the Money	428In 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	33,359Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$6.00	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	561Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	11In 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	57Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$2.84In the Money	$0.00In the Money	---In the Money	588In the Money	Filter Table By Strike Price of$7.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	28,938Near the Money
RIVNIn the Money	---In the Money	---In the Money	$2.37In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$8.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	649Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.90In the Money	$0.00In the Money	---In the Money	222In the Money	Filter Table By Strike Price of$8.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	441Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.57In the Money	$0.00In the Money	---In the Money	127In the Money	Filter Table By Strike Price of$9.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	3,799Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.20In the Money	$0.00In the Money	---In the Money	755In the Money	Filter Table By Strike Price of$9.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.24Near the Money	$0.00Near the Money	---Near the Money	5,280Near the Money
RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.88Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5,239Underlying issue's last price	Filter Table By Strike Price of$10.00Underlying issue's last price	RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.39Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	38,395Underlying issue's last price
RIVNNear the Money	---Near the Money	---Near the Money	$0.58Near the Money	$0.00Near the Money	---Near the Money	2,183Near the Money	Filter Table By Strike Price of$10.50	RIVNIn the Money	---In the Money	---In the Money	$0.61In the Money	$0.00In the Money	---In the Money	1,410In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.38Near the Money	$0.00Near the Money	---Near the Money	16,348Near the Money	Filter Table By Strike Price of$11.00	RIVNIn the Money	---In the Money	---In the Money	$0.94In the Money	$0.00In the Money	---In the Money	13,042In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	4,484Near the Money	Filter Table By Strike Price of$11.50	RIVNIn the Money	---In the Money	---In the Money	$1.34In the Money	$0.00In the Money	---In the Money	1,983In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	5,855Near the Money	Filter Table By Strike Price of$12.00	RIVNIn the Money	---In the Money	---In the Money	$1.74In the Money	$0.00In the Money	---In the Money	1,943In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	8,320Near the Money	Filter Table By Strike Price of$12.50	RIVNIn the Money	---In the Money	---In the Money	$2.18In the Money	$0.00In the Money	---In the Money	12,947In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	3,056Near the Money	Filter Table By Strike Price of$13.00	RIVNIn the Money	---In the Money	---In the Money	$2.67In the Money	$0.00In the Money	---In the Money	395In 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	1,617Out of the Money	Filter Table By Strike Price of$13.50	RIVNIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	85In the Money
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	9,228Out of the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	8,866In 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	2,826Out of the Money	Filter Table By Strike Price of$14.50	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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	18,894Out of the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	---In the Money	---In the Money	$4.79In the Money	$0.00In the Money	---In the Money	12,527In 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	33Out of the Money	Filter Table By Strike Price of$15.50	RIVNIn the Money	---In the Money	---In the Money	$5.46In the Money	$0.00In the Money	---In the Money	3In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6,739Out of the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	6,368In 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	3Out of the Money	Filter Table By Strike Price of$16.50	RIVNIn the Money	---In the Money	---In the Money	$5.15In the Money	$0.00In the Money	---In the Money	1In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money	Filter Table By Strike Price of$17.00	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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6,809Out of the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	502In the Money
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	5Out of the Money	Filter Table By Strike Price of$18.00	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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$18.50	RIVNIn the Money	---In the Money	---In the Money	$6.45In the Money	$0.00In the Money	---In the Money	1In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,382Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	---In the Money	---In the Money	$8.75In the Money	$0.00In the Money	---In the Money	5,492In the Money
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	9,191Out of the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	---In the Money	---In the Money	$9.72In the Money	$0.00In the Money	---In the Money	1,002In the Money
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	1,622Out of the Money	Filter Table By Strike Price of$21.00	RIVNIn the Money	---In the Money	---In the Money	$7.75In the Money	$0.00In the Money	---In the Money	18In the Money
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	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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,700Out of the Money	Filter Table By Strike Price of$22.50	RIVNIn the Money	---In the Money	---In the Money	$12.10In the Money	$0.00In the Money	---In the Money	9In the Money
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	Filter Table By Strike Price of$23.00	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	721Out of the Money	Filter Table By Strike Price of$24.00	RIVNIn the Money	---In the Money	---In the Money	$11.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,979Out of the Money	Filter Table By Strike Price of$25.00	RIVNIn the Money	---In the Money	---In the Money	$11.02In the Money	$0.00In the Money	---In the Money	2In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,158Out of the Money	Filter Table By Strike Price of$26.00	RIVNIn the Money	---In the Money	---In the Money	$13.00In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,347Out of the Money	Filter Table By Strike Price of$27.50	RIVNIn the Money	---In the Money	---In the Money	$15.30In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	484Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,493Out of the Money	Filter Table By Strike Price of$30.00	RIVNIn the Money	---In the Money	---In the Money	$12.86In the Money	$0.00In the Money	---In the Money	2In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,752Out of the Money	Filter Table By Strike Price of$32.50	RIVNIn the Money	---In the Money	---In the Money	$18.10In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,610Out of the Money	Filter Table By Strike Price of$35.00	RIVNIn the Money	---In the Money	---In the Money	$18.40In the Money	$0.00In the Money	---In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,766Out of the Money	Filter Table By Strike Price of$37.50	RIVNIn the Money	---In the Money	---In the Money	$25.55In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)