Optionistics

Quote for RIVN (RIVIAN AUTOMOTIVE INC. CLASS A)

Data as of

Last
11.67
Change
-0.15
Open
11.74
Previous
11.82
High
11.78
Low
11.44
Bid
-
Ask
-
Volume
27,318,410
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.807
Hist Vol
0.675
Opt Volume
81,210
Open Int
2,278,100

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bull Call Spreads

show all panelsmore…
ShortLongDebitWidth
Oct 16 '26 15.50Oct 16 '26 13.00-1.232.50
Oct 16 '26 15.00Oct 16 '26 13.00-1.132.00
Oct 16 '26 14.50Oct 16 '26 13.00-0.971.50
Oct 16 '26 14.00Oct 16 '26 13.00-0.721.00
Oct 16 '26 13.50Oct 16 '26 13.00-0.380.50
Nov 20 '26 15.00Nov 20 '26 13.00-0.932.00
Oct 16 '26 15.50Oct 16 '26 13.50-0.862.00
Oct 16 '26 15.50Oct 16 '26 14.00-0.511.50
Nov 20 '26 14.00Nov 20 '26 13.00-0.521.00
Sep 17 '27 15.00Sep 17 '27 13.00-0.652.00
Oct 16 '26 15.00Oct 16 '26 13.50-0.761.50
Oct 16 '26 15.00Oct 16 '26 14.00-0.411.00
Nov 20 '26 15.00Nov 20 '26 14.00-0.411.00
Jan 15 '27 15.00Jan 15 '27 13.00-0.912.00
Oct 16 '26 14.50Oct 16 '26 13.50-0.601.00
Oct 16 '26 14.50Oct 16 '26 14.00-0.250.50
Jan 15 '27 15.00Jan 15 '27 14.00-0.401.00
Jun 16 '28 15.00Jun 16 '28 13.00-0.702.00
Jan 19 '29 15.00Jan 19 '29 13.00-0.672.00
Jan 15 '27 14.00Jan 15 '27 13.00-0.511.00
Dec 15 '28 15.00Dec 15 '28 13.00-0.682.00
Oct 16 '26 14.00Oct 16 '26 13.50-0.350.50
Jun 17 '27 15.00Jun 17 '27 13.00-0.852.00
Dec 18 '26 15.00Dec 18 '26 14.00-0.441.00
Mar 19 '27 15.00Mar 19 '27 14.00-0.431.00
Mar 19 '27 14.00Mar 19 '27 13.00-0.581.00
Mar 19 '27 15.00Mar 19 '27 13.00-1.012.00