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   1.351 0.760 10.07 0.24
 
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 0.94 3.10 1.09 0.00 1412 9888  W   9 RIVN 0.00 0.01 0.01 0.00 348 7752  W  
RIVN 0.36 0.60 0.56 0.00 9518 12883  W   9.5 RIVN 0.00 0.01 0.01 0.00 1450 5016  W  
RIVN 0.08 0.10 0.08 0.00 18384 12127  W   10 RIVN 0.00 0.02 0.02 0.00 6403 1834  W  
RIVN 0.00 0.01 0.01 0.00 10558 8122  W   10.5 RIVN 0.30 0.52 0.45 0.00 472 1749  W  
RIVN 0.00 0.01 0.01 0.00 1525 7407  W   11 RIVN 0.78 1.86 1.07 0.00 245 419  W  
RIVN 0.00 0.01 0.01 0.00 194 6098  W   11.5 RIVN 0.69 2.60 1.42 0.00 6 1  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 1.45 1.59 1.43 1.14 875 19176  W   9 RIVN 0.36 0.37 0.37 0.06 3193 7171  W  
RIVN 1.12 1.24 1.12 0.74 1125 5842  W   9.5 RIVN 0.54 0.60 0.56 0.16 2507 1815  W  
RIVN 0.86 0.89 0.89 0.43 5039 8659  W   10 RIVN 0.79 0.81 0.80 0.35 1655 1669  W  
RIVN 0.66 0.67 0.67 0.23 6020 7515  W   10.5 RIVN 1.06 1.43 1.13 0.64 386 495  W  
RIVN 0.48 0.50 0.50 0.10 4918 6747  W   11 RIVN 1.15 1.83 1.47 1.02 88 10727  W  
RIVN 0.34 0.37 0.34 0.04 3651 3193  W   11.5 RIVN 1.69 1.99 1.77 1.46 25 89  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 1.52 1.67 1.54 1.29 152 8160  S   9 RIVN 0.43 0.50 0.47 0.15 259 6718  S  
RIVN 1.22 1.25 1.23 0.93 164 6847  S   9.5 RIVN 0.64 0.67 0.64 0.30 187 813  S  
RIVN 0.96 0.99 0.98 0.64 1899 39472  S   10 RIVN 0.87 0.92 0.90 0.51 592 16553  S  
RIVN 0.75 0.79 0.77 0.42 693 5930  S   10.5 RIVN 1.14 1.20 1.10 0.78 5 201  S  
RIVN 0.59 0.60 0.59 0.27 2477 8397  S   11 RIVN 1.48 1.74 1.49 1.12 32 161  S  
RIVN 0.45 0.46 0.46 0.16 1840 897  S   11.5 RIVN 1.70 2.06 1.89 1.51 3 31  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 1.55 1.67 1.54 1.44 43 990  W   9 RIVN 0.52 0.58 0.54 0.23 47 1241  W  
RIVN 1.31 1.40 1.32 1.11 38 512  W   9.5 RIVN 0.66 0.75 0.73 0.39 20 1034  W  
RIVN 1.06 1.10 1.06 0.83 334 873  W   10 RIVN 0.94 1.06 0.81 0.60 34 255  W  
RIVN 0.84 1.00 0.83 0.60 279 810  W   10.5 RIVN 1.15 1.41 1.31 0.86 15 184  W  
RIVN 0.68 0.83 0.64 0.42 135 1340  W   11 RIVN 1.52 1.72 1.60 1.18 1 158  W  
RIVN 0.53 0.70 0.53 0.29 90 908  W   11.5 RIVN 1.84 2.09 2.81 1.54 0 16  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 1.58 1.81 1.70 1.61 66 1925  W   9 RIVN 0.54 0.61 0.59 0.28 265 685  W  
RIVN 1.31 1.61 1.33 1.29 155 723  W   9.5 RIVN 0.79 0.82 0.80 0.44 55 393  W  
RIVN 1.13 1.29 1.14 1.01 458 858  W   10 RIVN 1.03 1.11 1.05 0.65 90 392  W  
RIVN 0.92 0.98 0.93 0.77 292 595  W   10.5 RIVN 1.28 1.37 1.39 0.90 6 60  W  
RIVN 0.72 0.88 0.77 0.58 286 1148  W   11 RIVN 1.59 1.69 1.77 1.20 11 44  W  
RIVN 0.61 0.64 0.59 0.43 134 272  W   11.5 RIVN 1.92 2.22 2.13 1.53 2 17  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 1.24 1.94 1.73 1.79 43 525  W   9 RIVN 0.68 0.70 0.68 0.32 19 568  W  
RIVN 1.46 1.68 1.43 1.47 67 155  W   9.5 RIVN 0.86 0.91 0.92 0.47 8 209  W  
RIVN 1.21 1.35 1.25 1.19 101 111  W   10 RIVN 0.92 1.15 1.17 0.67 13 20  W  
RIVN 0.97 1.22 1.06 0.95 301 134  W   10.5 RIVN 0.69 1.45 1.44 0.91 42 22  W  
RIVN 0.66 1.08 0.77 0.75 75 157  W   11 RIVN 1.53 1.94 1.82 1.18 11 3  W  
RIVN 0.68 0.73 0.68 0.58 51 120  W   11.5 RIVN 1.92 2.32 2.09 1.49 1 2  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 1.76 2.02 1.80 1.99 52 53  W   9 RIVN 0.64 0.82 0.76 0.33 1 66  W  
RIVN 1.46 2.18 1.54 1.67 4 0  W   9.5 RIVN 0.78 0.98 0.96 0.48 1 1  W  
RIVN 1.20 1.56 1.34 1.39 7 2  W   10 RIVN 1.16 1.36 1.23 0.67 11 0  W  
RIVN 1.03 1.15 1.05 1.14 85 48  W   10.5 RIVN 1.36 1.51 0.00 0.89 0 0  W  
RIVN 0.82 1.07 0.96 0.93 54 14  W   11 RIVN 1.60 2.16 1.70 1.14 10 0  W  
RIVN 0.67 0.80 0.68 0.75 0 1  W   11.5 RIVN 1.11 2.69 0.00 1.43 0 0  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 1.39 1.45 1.40 1.59 1528 23686  S   10 RIVN 1.26 1.28 1.28 0.64 1975 33912  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 1.67 1.70 1.68 2.58 238 13600  S   10 RIVN 1.51 1.53 1.56 0.45 411 13525  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.