Stocks Options

LAST PRICE
12.3400
TODAY'S CHANGE (%)
Trending Up0.3800 (3.1773%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
12.0850 / 11.9600
Day Range
Low 12.0500
High 12.8500
52 Week Range
Low 8.2600
High 24.6150
Volume
44,397,907
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 74.936

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 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	$9.50In the Money	$0.35In the Money	4In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$8.65In the Money	$0.00In the Money	11In the Money	36In 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	$7.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$4.50	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	$7.70In the Money	$0.00In the Money	9In the Money	16In 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	$7.00In the Money	$0.00In the Money	2In the Money	32In the Money	Filter Table By Strike Price of$5.50	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	12Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.45In the Money	4In the Money	78In the Money	Filter Table By Strike Price of$6.00	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	114Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$6.50	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	82Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.80In the Money	6In the Money	197In the Money	Filter Table By Strike Price of$7.00	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	89Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.80In the Money	19In the Money	9In the Money	Filter Table By Strike Price of$7.50	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	722Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	9In the Money	96In the Money	Filter Table By Strike Price of$8.00	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	230Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.76In the Money	$0.01In the Money	27In the Money	194In the Money	Filter Table By Strike Price of$8.50	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	653Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.50In the Money	24In the Money	184In the Money	Filter Table By Strike Price of$9.00	RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	7,522Out of the Money
RIVNIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.80In the Money	36In the Money	423In the Money	Filter Table By Strike Price of$9.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	11Near the Money	1,105Near the Money
RIVNIn the Money	---In the Money	---In the Money	$2.25In the Money	$0.33In the Money	347In the Money	2,107In the Money	Filter Table By Strike Price of$10.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	106Near the Money	5,263Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.84In the Money	$0.40In the Money	511In the Money	1,816In the Money	Filter Table By Strike Price of$10.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	322Near the Money	4,313Near the Money
RIVNIn the Money	---In the Money	---In the Money	$1.31In the Money	$0.31In the Money	521In the Money	2,795In the Money	Filter Table By Strike Price of$11.00	RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$-0.01Near the Money	1,150Near the Money	4,634Near the Money
RIVNIn the Money	---In the Money	---In the Money	$0.85In the Money	$0.31In the Money	1,094In the Money	5,771In the Money	Filter Table By Strike Price of$11.50	RIVNNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$-0.05Near the Money	2,146Near the Money	6,248Near the Money
RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.42Underlying issue's last price	$0.19Underlying issue's last price	9,631Underlying issue's last price	12,139Underlying issue's last price	Filter Table By Strike Price of$12.00Underlying issue's last price	RIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.06Underlying issue's last price	$-0.20Underlying issue's last price	9,195Underlying issue's last price	4,398Underlying issue's last price
RIVNNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.05Near the Money	27,665Near the Money	18,463Near the Money	Filter Table By Strike Price of$12.50	RIVNIn the Money	---In the Money	---In the Money	$0.28In the Money	$-0.33In the Money	9,372In the Money	974In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	76,352Near the Money	10,185Near the Money	Filter Table By Strike Price of$13.00	RIVNIn the Money	---In the Money	---In the Money	$0.69In the Money	$-0.36In the Money	4,083In the Money	283In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	5,214Near the Money	5,961Near the Money	Filter Table By Strike Price of$13.50	RIVNIn the Money	---In the Money	---In the Money	$1.18In the Money	$-0.12In the Money	281In the Money	42In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	3,374Near the Money	3,265Near the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	---In the Money	---In the Money	$1.56In the Money	$-0.25In the Money	49In the Money	50In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	48Near the Money	1,025Near the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	---In the Money	---In the Money	$2.17In the Money	$-0.09In the Money	5In the Money	61In the Money
RIVNNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	439Near the Money	2,790Near the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	---In the Money	---In the Money	$2.44In the Money	$-0.56In the Money	115In the Money	10In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	85Out of the Money	540Out of the Money	Filter Table By Strike Price of$15.50	RIVNIn the Money	---In the Money	---In the Money	$2.85In the Money	$0.00In the Money	40In the Money	4In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	770Out of the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	---In the Money	---In the Money	$3.30In the Money	$-0.70In the Money	7In the Money	16In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	1,280Out of the Money	Filter Table By Strike Price of$17.00	RIVNIn the Money	---In the Money	---In the Money	$4.75In the Money	$-0.29In the Money	9In the Money	43In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	945Out of the Money	Filter Table By Strike Price of$18.00	RIVNIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	2In the Money
RIVNOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	74Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	---In the Money	---In the Money	$6.30In the Money	$-0.60In the Money	30In 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	4Out of the Money	1,546Out of the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	---In the Money	---In the Money	$7.75In the Money	$-0.10In the Money	4In the Money	3In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)