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   0.875 0.753 8.79 0.16
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIVN 1.10 1.39 1.31 1.29 431 200  W   7.5 RIVN 0.03 0.04 0.03 0.00 524 2462  W  
RIVN 0.69 1.02 0.90 0.81 1490 784  W   8 RIVN 0.06 0.07 0.06 0.02 5959 2950  W  
RIVN 0.46 0.47 0.47 0.41 4036 3086  W   8.5 RIVN 0.17 0.18 0.18 0.12 3440 4361  W  
RIVN 0.20 0.21 0.20 0.15 9761 9540  W   9 RIVN 0.40 0.43 0.41 0.36 422 4811  W  
RIVN 0.07 0.08 0.07 0.04 5029 7342  W   9.5 RIVN 0.77 1.00 0.80 0.75 142 2583  W  
RIVN 0.02 0.03 0.02 0.01 2220 4443  W   10 RIVN 1.22 1.46 1.20 1.21 288 4803  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIVN 1.36 1.40 1.38 1.37 17 45  W   7.5 RIVN 0.08 0.15 0.08 0.05 511 837  W  
RIVN 0.95 1.00 0.98 0.95 93 210  W   8 RIVN 0.16 0.18 0.17 0.13 398 1264  W  
RIVN 0.62 0.64 0.63 0.61 416 1479  W   8.5 RIVN 0.32 0.43 0.33 0.29 3717 832  W  
RIVN 0.36 0.37 0.37 0.36 1400 3481  W   9 RIVN 0.55 0.57 0.58 0.53 377 1669  W  
RIVN 0.19 0.20 0.20 0.19 1474 1201  W   9.5 RIVN 0.88 0.90 0.87 0.87 136 1028  W  
RIVN 0.10 0.11 0.10 0.10 709 1325  W   10 RIVN 1.18 1.37 1.28 1.27 25 1889  W  
 
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 1.62 1.66 1.63 1.48 5 35  W   7.5 RIVN 0.32 0.34 0.32 0.10 83 1010  W  
RIVN 1.08 1.33 1.34 1.09 112 535  W   8 RIVN 0.47 0.51 0.49 0.21 276 5793  W  
RIVN 1.00 1.04 1.03 0.77 613 1010  W   8.5 RIVN 0.70 0.73 0.70 0.38 80 624  W  
RIVN 0.76 0.79 0.77 0.52 562 10731  W   9 RIVN 0.96 0.99 0.97 0.63 318 4810  W  
RIVN 0.57 0.60 0.59 0.34 839 1378  W   9.5 RIVN 1.26 1.30 1.24 0.94 37 572  W  
RIVN 0.43 0.45 0.45 0.21 778 3257  W   10 RIVN 1.61 1.65 1.63 1.30 14 1052  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 1.69 1.92 1.75 1.60 172 1171  S   7.5 RIVN 0.39 0.41 0.39 0.14 160 14708  S  
RIVN 1.37 1.40 1.42 1.24 93 0  S   8 RIVN 0.57 0.59 0.57 0.27 80 0  S  
RIVN 1.09 1.12 1.10 0.93 50 0  S   8.5 RIVN 0.78 0.80 0.78 0.44 86 0  S  
RIVN 0.85 0.90 0.89 0.67 108 0  S   9 RIVN 1.04 1.07 1.02 0.68 5732 0  S  
RIVN 0.66 0.69 0.69 0.48 803 0  S   9.5 RIVN 1.35 1.38 1.37 0.97 37 0  S  
RIVN 0.52 0.53 0.53 0.33 1606 26810  S   10 RIVN 1.69 1.73 1.69 1.31 106 16130  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 1.76 1.80 1.88 1.75 0 4  W   7.5 RIVN 0.45 0.47 0.46 0.18 267 179  W  
RIVN 1.39 1.49 1.33 1.39 25 87  W   8 RIVN 0.63 0.66 0.64 0.30 38 416  W  
RIVN 1.17 1.21 1.20 1.09 508 83  W   8.5 RIVN 0.84 0.88 0.83 0.48 283 637  W  
RIVN 0.93 0.97 0.97 0.83 76 654  W   9 RIVN 1.11 1.15 1.22 0.70 102 667  W  
RIVN 0.74 0.78 0.76 0.62 52 310  W   9.5 RIVN 1.41 1.46 1.43 0.97 18 969  W  
RIVN 0.59 0.62 0.61 0.46 119 646  W   10 RIVN 1.70 1.81 1.84 1.29 4 799  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 1.66 2.06 1.75 1.91 0 23  W   7.5 RIVN 0.50 0.53 0.50 0.19 40 494  W  
RIVN 1.51 1.55 1.38 1.56 12 61  W   8 RIVN 0.68 0.72 0.71 0.32 70 245  W  
RIVN 1.23 1.27 1.26 1.25 84 461  W   8.5 RIVN 0.91 0.94 0.90 0.49 16 100  W  
RIVN 0.99 1.04 1.00 0.99 299 1523  W   9 RIVN 1.17 1.20 1.24 0.70 79 414  W  
RIVN 0.81 0.84 0.74 0.77 2 451  W   9.5 RIVN 1.47 1.51 1.49 0.95 49 262  W  
RIVN 0.64 0.68 0.68 0.59 31 297  W   10 RIVN 1.81 1.85 1.84 1.24 32 376  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 2.02 2.06 2.06 2.46 251 2040  S   7.5 RIVN 0.67 0.71 0.69 0.20 567 11447  S  
RIVN 0.86 0.88 0.88 1.10 854 10977  S   10 RIVN 2.00 2.02 2.01 1.01 67 36732  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.