Rivian Automotive (RIVN) Options Chain & Prices

$10.20

0.00 (0.00%)

(As of 01:46 PM ET)

RIVN Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/17/2024	$8.50	$0.011	Put	163	9	154	2921 (+100)	132.48% (+0.93%)	-0.027998	29
5/17/2024	$8.50	$1.732	Call	84	2	61	4889 (-1)	132.47% (+0.94%)	0.972341	14
5/17/2024	$9.00	$0.024	Put	3,495	890	2,536	16024 (-110)	114.01% (-8.56%)	-0.06252	139
5/17/2024	$9.00	$1.245	Call	575	345	96	8974 (+37)		0.937861	47
5/17/2024	$9.50	$0.061	Put	6,220	5,596	430	4982 (+505)	85.54% (-33.45%)	-0.152965	272
5/17/2024	$9.50	$0.782	Call	478	87	246	7778 (-17)	98.99% (-24.70%)	0.847497	96
5/17/2024	$10.00	$0.180	Put	11,829	3,793	5,106	31565 (-303)	82.70% (-22.16%)	-0.362777	955
5/17/2024	$10.00	$0.401	Call	6,565	3,456	1,977	42151 (-423)	90.45% (-14.41%)	0.638008	864
5/17/2024	$10.50	$0.459	Put	4,883	2,183	1,709	8963 (-27096)	84.63% (-5.59%)	-0.631714	707
5/17/2024	$10.50	$0.180	Call	13,049	6,731	4,533	11666 (-859)	98.36% (-5.89%)	0.369692	1,319
5/17/2024	$11.00	$0.865	Put	3,084	835	1,924	7405 (+4830)	97.20% (+7.80%)	-0.806314	363
5/17/2024	$11.00	$0.086	Call	15,379	7,714	5,365	23204 (-2420)	112.09% (+22.18%)	0.195605	821
5/17/2024	$11.50	$1.325	Put	411	223	112	1682 (-4187)	122.48% (+27.54%)	-0.894519	132
5/17/2024	$11.50	$0.046	Call	2,370	783	1,287	6933 (+706)	122.48% (+25.61%)	0.107752	339
5/17/2024	$12.00	$1.807	Put	201	149	30	557 (+371)	135.68% (+32.10%)	-0.939237	43
5/17/2024	$12.00	$0.027	Call	3,475	1,212	2,060	11669 (+706)	139.98% (+37.06%)	0.063197	364

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies:

Options Chain Tools:

This page (NASDAQ:RIVN) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.