Stocks Options

LAST PRICE
10.1200
TODAY'S CHANGE (%)
Trending Down-0.1200 (-1.1719%)

Bid / Lots
10.1000/ 18
Ask / Lots
10.1100/ 21
Open / Previous Close
10.1500 / 10.2400
Day Range
Low 9.9300
High 10.2699
52 Week Range
Low 8.2600
High 24.6150
Volume
27,876,210
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 73.118

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	$8.05In the Money	$10.00In the Money	$9.41In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$1.00	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$8.05In the Money	$9.10In the Money	$8.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$2.00	RIVNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$7.55In the Money	$7.80In the Money	$7.85In 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	$0.01Out 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	$7.05In the Money	$8.10In the Money	$7.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$3.00	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$6.05In the Money	$7.10In the Money	$6.35In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$4.00	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	331Out of the Money
RIVNIn the Money	$5.05In the Money	$6.05In the Money	$5.05In the Money	$-0.20In the Money	100In the Money	429In the Money	Filter Table By Strike Price of$5.00	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	33,340Out of the Money
RIVNIn the Money	$3.95In the Money	$5.10In the Money	$4.13In the Money	$-0.12In the Money	28In the Money	63In the Money	Filter Table By Strike Price of$6.00	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	562Out of the Money
RIVNIn the Money	$3.55In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	RIVNOut of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RIVNIn the Money	$2.69In the Money	$4.05In the Money	$3.05In the Money	$-0.45In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$7.00	RIVNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
RIVNIn the Money	$2.27In the Money	$2.82In the Money	$2.60In the Money	$-0.07In the Money	23In the Money	584In the Money	Filter Table By Strike Price of$7.50	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	30,256Near the Money
RIVNIn the Money	$2.07In the Money	$2.44In the Money	$2.10In the Money	$-0.09In the Money	2In the Money	52In the Money	Filter Table By Strike Price of$8.00	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	12Near the Money	11,638Near the Money
RIVNIn the Money	$1.29In the Money	$1.84In the Money	$1.65In the Money	$0.00In the Money	---In the Money	220In the Money	Filter Table By Strike Price of$8.50	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	10Near the Money	3,998Near the Money
RIVNIn the Money	$0.76In the Money	$1.45In the Money	$1.14In the Money	$-0.06In the Money	133In the Money	288In the Money	Filter Table By Strike Price of$9.00	RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	76Near the Money	4,272Near the Money
RIVNIn the Money	$0.56In the Money	$0.68In the Money	$0.65In the Money	$-0.12In the Money	1,023In the Money	1,770In the Money	Filter Table By Strike Price of$9.50	RIVNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.02Near the Money	239Near the Money	7,981Near the Money
RIVNUnderlying issue's last price	$0.19Underlying issue's last price	$0.23Underlying issue's last price	$0.19Underlying issue's last price	$-0.15Underlying issue's last price	5,445Underlying issue's last price	7,349Underlying issue's last price	Filter Table By Strike Price of$10.00Underlying issue's last price	RIVNUnderlying issue's last price	$0.07Underlying issue's last price	$0.09Underlying issue's last price	$0.09Underlying issue's last price	$0.01Underlying issue's last price	4,265Underlying issue's last price	48,286Underlying issue's last price
RIVNNear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.04Near the Money	11,075Near the Money	13,061Near the Money	Filter Table By Strike Price of$10.50	RIVNIn the Money	$0.33In the Money	$0.64In the Money	$0.43In the Money	$0.10In the Money	222In the Money	3,607In the Money
RIVNNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.02Near the Money	2,187Near the Money	23,012Near the Money	Filter Table By Strike Price of$11.00	RIVNIn the Money	$0.85In the Money	$0.94In the Money	$0.87In the Money	$0.10In the Money	572In the Money	11,494In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	659Near the Money	8,353Near the Money	Filter Table By Strike Price of$11.50	RIVNIn the Money	$1.17In the Money	$1.43In the Money	$1.38In the Money	$0.11In the Money	162In the Money	2,288In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	54Near the Money	7,828Near the Money	Filter Table By Strike Price of$12.00	RIVNIn the Money	$1.63In the Money	$1.94In the Money	$1.85In the Money	$0.05In the Money	1,021In the Money	1,598In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	18Near the Money	9,948Near the Money	Filter Table By Strike Price of$12.50	RIVNIn the Money	$2.29In the Money	$2.52In the Money	$2.40In the Money	$0.17In the Money	319In the Money	11,246In the Money
RIVNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	11Near the Money	3,372Near the Money	Filter Table By Strike Price of$13.00	RIVNIn the Money	$2.01In the Money	$3.20In the Money	$2.98In the Money	$0.25In the Money	4In the Money	59In 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	2Out of the Money	1,636Out of the Money	Filter Table By Strike Price of$13.50	RIVNIn the Money	$3.25In the Money	$3.45In the Money	$3.10In the Money	$0.00In the Money	---In the Money	25In 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	19Out of the Money	10,539Out of the Money	Filter Table By Strike Price of$14.00	RIVNIn the Money	$2.97In the Money	$3.95In the Money	$3.85In the Money	$0.05In the Money	11In the Money	2,511In 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	3,303Out of the Money	Filter Table By Strike Price of$14.50	RIVNIn the Money	$4.30In the Money	$4.45In the Money	$4.05In the Money	$0.00In the Money	---In the Money	1In 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	57Out of the Money	18,722Out of the Money	Filter Table By Strike Price of$15.00	RIVNIn the Money	$4.60In the Money	$4.95In the Money	$4.85In the Money	$0.05In the Money	121In the Money	6,947In the Money
RIVNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$15.50	RIVNIn the Money	$4.35In the Money	$5.45In the Money	$5.15In the Money	$0.00In the Money	---In the Money	8In 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	1Out of the Money	6,818Out of the Money	Filter Table By Strike Price of$16.00	RIVNIn the Money	$5.15In the Money	$5.95In the Money	$5.83In the Money	$0.00In the Money	---In the Money	1,935In 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	3Out of the Money	Filter Table By Strike Price of$16.50	RIVNIn the Money	$6.15In the Money	$6.45In the Money	$6.40In the Money	$1.25In the Money	12In the Money	---In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out 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	$5.85In the Money	$6.95In the Money	$6.65In the Money	$0.00In the Money	---In the Money	1In 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	1Out of the Money	6,628Out of the Money	Filter Table By Strike Price of$17.50	RIVNIn the Money	$6.65In the Money	$7.45In the Money	$7.15In the Money	$0.00In the Money	---In the Money	266In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out 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	$6.85In the Money	$7.95In the Money	$7.60In the Money	$0.00In the Money	---In the Money	1In the Money
RIVNOut of the Money	---Out of the Money	$0.02Out 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	$7.40In the Money	$8.45In the Money	$8.10In the Money	$0.00In the Money	---In the Money	1In 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	3,380Out of the Money	Filter Table By Strike Price of$19.00	RIVNIn the Money	$8.10In the Money	$8.95In the Money	$8.80In the Money	$0.00In the Money	---In the Money	5,426In 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	5Out of the Money	9,192Out of the Money	Filter Table By Strike Price of$20.00	RIVNIn the Money	$9.80In the Money	$9.95In the Money	$9.60In the Money	$0.00In the Money	---In the Money	993In 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	1,630Out of the Money	Filter Table By Strike Price of$21.00	RIVNIn the Money	$10.70In the Money	$10.95In the Money	$10.60In the Money	$0.00In the Money	---In the Money	1In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out 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	$11.70In the Money	$11.95In the Money	$0.00In 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	1,697Out of the Money	Filter Table By Strike Price of$22.50	RIVNIn the Money	$11.35In the Money	$12.45In the Money	$12.10In the Money	$0.00In the Money	---In the Money	9In the Money
RIVNOut of the Money	---Out of the Money	$0.01Out 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	$11.85In the Money	$13.00In the Money	$0.00In 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	720Out of the Money	Filter Table By Strike Price of$24.00	RIVNIn the Money	$12.90In the Money	$13.95In the Money	$11.00In 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	3,979Out of the Money	Filter Table By Strike Price of$25.00	RIVNIn the Money	$14.50In the Money	$14.95In the Money	$11.02In the Money	$0.00In the Money	---In the Money	2In 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	1,158Out of the Money	Filter Table By Strike Price of$26.00	RIVNIn the Money	$14.85In the Money	$15.95In the Money	$13.00In 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	2,349Out of the Money	Filter Table By Strike Price of$27.50	RIVNIn the Money	$16.40In the Money	$17.45In the Money	$15.30In 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	$0.02Out 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	$17.85In the Money	$18.95In the Money	$0.00In 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	5,493Out of the Money	Filter Table By Strike Price of$30.00	RIVNIn the Money	$19.75In the Money	$19.95In the Money	$12.86In the Money	$0.00In the Money	---In the Money	2In 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	1,814Out of the Money	Filter Table By Strike Price of$32.50	RIVNIn the Money	$21.35In the Money	$22.45In the Money	$18.10In 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	4,610Out of the Money	Filter Table By Strike Price of$35.00	RIVNIn the Money	$23.85In the Money	$24.95In the Money	$18.40In 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	2,768Out of the Money	Filter Table By Strike Price of$37.50	RIVNIn the Money	$26.50In the Money	$27.45In 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)