Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

RIVIAN AUTOMOTIVE INC. CLASS A (RIVN) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
RIVN RIVIAN AUTOMOTIVE INC. CLASS A   0.739 0.759 10.27 0.01
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIVN 1.25 1.50 1.26 1.27 8072 18934  W   9 RIVN 0.02 0.03 0.03 0.00 11730 17626  W  
RIVN 0.79 0.82 0.80 0.77 14616 11740  W   9.5 RIVN 0.04 0.05 0.05 0.00 13062 8057  W  
RIVN 0.37 0.40 0.37 0.33 20609 12613  W   10 RIVN 0.11 0.12 0.12 0.06 18655 10471  W  
RIVN 0.13 0.14 0.13 0.07 15382 13617  W   10.5 RIVN 0.35 0.39 0.35 0.30 2943 5972  W  
RIVN 0.04 0.05 0.04 0.01 8292 15748  W   11 RIVN 0.74 0.81 0.80 0.74 10929 11519  W  
RIVN 0.02 0.03 0.02 0.00 4767 16936  W   11.5 RIVN 1.11 1.49 1.37 1.23 370 504  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIVN 1.36 1.44 1.35 1.35 1005 8270  S   9 RIVN 0.10 0.11 0.11 0.06 6804 12851  S  
RIVN 0.93 1.02 0.96 0.95 2246 7336  S   9.5 RIVN 0.17 0.19 0.18 0.15 4451 1660  S  
RIVN 0.60 0.63 0.60 0.62 8206 39287  S   10 RIVN 0.33 0.34 0.34 0.32 12146 24841  S  
RIVN 0.36 0.38 0.36 0.37 7234 8923  S   10.5 RIVN 0.57 0.60 0.59 0.57 1017 935  S  
RIVN 0.20 0.22 0.22 0.20 6249 18962  S   11 RIVN 0.89 0.95 0.93 0.91 257 400  S  
RIVN 0.11 0.13 0.12 0.10 1847 2873  S   11.5 RIVN 1.21 1.36 1.48 1.31 52 217  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIVN 1.44 1.52 1.35 1.49 470 1015  W   9 RIVN 0.17 0.19 0.19 0.14 263 1315  W  
RIVN 1.08 1.16 0.98 1.12 259 492  W   9.5 RIVN 0.29 0.32 0.33 0.27 868 1481  W  
RIVN 0.76 0.82 0.79 0.81 709 1058  W   10 RIVN 0.47 0.51 0.50 0.46 830 288  W  
RIVN 0.53 0.58 0.53 0.57 1045 1158  W   10.5 RIVN 0.70 0.78 0.83 0.70 156 488  W  
RIVN 0.36 0.38 0.33 0.38 963 1964  W   11 RIVN 0.98 1.15 1.14 1.01 23 141  W  
RIVN 0.23 0.25 0.24 0.25 943 1067  W   11.5 RIVN 1.36 1.53 1.78 1.37 33 123  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIVN 1.52 1.62 1.45 1.65 264 1935  W   9 RIVN 0.20 0.27 0.27 0.21 2085 5723  W  
RIVN 1.17 1.25 1.10 1.30 91 669  W   9.5 RIVN 0.39 0.42 0.43 0.35 169 975  W  
RIVN 0.87 0.93 0.81 1.00 833 1155  W   10 RIVN 0.59 0.61 0.62 0.54 222 648  W  
RIVN 0.64 0.68 0.66 0.75 534 965  W   10.5 RIVN 0.85 0.88 0.91 0.78 31 348  W  
RIVN 0.46 0.50 0.46 0.55 397 1573  W   11 RIVN 1.16 1.20 1.31 1.07 9 52  W  
RIVN 0.33 0.36 0.33 0.39 283 668  W   11.5 RIVN 1.46 1.61 1.70 1.40 15 49  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIVN 1.42 1.65 1.59 1.82 326 421  W   9 RIVN 0.33 0.36 0.34 0.25 305 670  W  
RIVN 1.26 1.39 1.21 1.48 132 222  W   9.5 RIVN 0.48 0.51 0.50 0.40 97 382  W  
RIVN 0.99 1.02 0.93 1.18 329 385  W   10 RIVN 0.50 0.73 0.71 0.58 265 322  W  
RIVN 0.75 0.92 0.76 0.93 277 952  W   10.5 RIVN 0.95 1.00 0.99 0.81 56 316  W  
RIVN 0.52 0.61 0.56 0.72 233 544  W   11 RIVN 1.23 1.32 1.37 1.09 20 14  W  
RIVN 0.38 0.47 0.43 0.55 231 298  W   11.5 RIVN 1.60 1.86 2.25 1.40 7 11  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIVN 1.50 1.87 1.60 2.01 63 40  W   9 RIVN 0.41 0.44 0.43 0.28 188 196  W  
RIVN 1.35 1.51 1.32 1.67 37 14  W   9.5 RIVN 0.54 0.71 0.64 0.42 56 72  W  
RIVN 1.08 1.32 1.06 1.37 318 177  W   10 RIVN 0.79 0.84 0.84 0.60 80 44  W  
RIVN 0.83 0.90 0.84 1.12 509 301  W   10.5 RIVN 1.05 1.09 1.14 0.82 16 23  W  
RIVN 0.67 0.73 0.67 0.90 548 825  W   11 RIVN 1.34 1.41 1.70 1.07 0 16  W  
RIVN 0.52 0.57 0.52 0.71 22 248  W   11.5 RIVN 1.70 1.92 2.45 1.36 5 16  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIVN 1.18 1.21 1.19 1.58 6181 24388  S   10 RIVN 0.86 0.87 0.87 0.60 2090 32686  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIVN 1.49 1.53 1.52 2.54 932 13646  S   10 RIVN 1.16 1.18 1.18 0.45 135 13070  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.