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.

Calendar Call Spreads

show all panelsmore…
ShortLongDebitMonths
Sep 17 '27 15.00Jan 19 '29 15.00-2.1216
Sep 17 '27 15.00Dec 15 '28 15.00-2.0015
Mar 19 '27 13.00Jan 19 '29 13.00-3.2522
Mar 19 '27 13.00Dec 15 '28 13.00-3.1421
Dec 17 '27 15.00Jan 19 '29 15.00-1.7213
Sep 17 '27 13.00Jan 19 '29 13.00-2.1416
Jun 17 '27 13.00Jan 19 '29 13.00-2.6919
Dec 17 '27 15.00Dec 15 '28 15.00-1.6012
Jun 17 '27 15.00Jan 19 '29 15.00-2.8719
Sep 17 '27 13.00Dec 15 '28 13.00-2.0315
Jun 17 '27 13.00Dec 15 '28 13.00-2.5818
Sep 17 '27 15.00Jan 21 '28 15.00-0.504
Jun 16 '28 15.00Jan 19 '29 15.00-0.827
Jun 16 '28 13.00Jan 19 '29 13.00-0.797
Sep 17 '27 15.00Jun 16 '28 15.00-1.309
Jun 17 '27 15.00Dec 15 '28 15.00-2.7518
Jan 21 '28 15.00Jan 19 '29 15.00-1.6212
Jun 16 '28 15.00Dec 15 '28 15.00-0.706
Jun 16 '28 13.00Dec 15 '28 13.00-0.686
Jan 21 '28 15.00Dec 15 '28 15.00-1.5011
Nov 20 '26 15.00Jan 19 '29 15.00-4.7626
Mar 19 '27 15.00Jan 19 '29 15.00-3.5922
Mar 19 '27 13.00Jun 16 '28 13.00-2.4615
Sep 17 '27 15.00Dec 17 '27 15.00-0.403
Nov 20 '26 15.00Dec 18 '26 15.00-0.291
Nov 20 '26 15.00Dec 15 '28 15.00-4.6425
Mar 19 '27 15.00Dec 15 '28 15.00-3.4721
Nov 20 '26 15.00Jan 15 '27 15.00-0.592
Dec 17 '27 15.00Jan 21 '28 15.00-0.101
Mar 19 '27 13.00Jun 17 '27 13.00-0.563
Mar 19 '27 13.00Sep 17 '27 13.00-1.116
Dec 17 '27 15.00Jun 16 '28 15.00-0.906
Sep 17 '27 13.00Jun 16 '28 13.00-1.359
Jan 15 '27 15.00Jan 19 '29 15.00-4.1724
Jun 17 '27 13.00Jun 16 '28 13.00-1.9012
Nov 20 '26 14.00Jan 15 '27 14.00-0.582
Jun 17 '27 15.00Jan 21 '28 15.00-1.257
Dec 15 '28 13.00Jan 19 '29 13.00-0.111
Dec 15 '28 15.00Jan 19 '29 15.00-0.121
Nov 20 '26 14.00Dec 18 '26 14.00-0.321