Rivian Automotive (RIVN) Options Chain & Prices

$9.99

-0.23 (-2.25%)

(As of 05/10/2024 ET)

RIVN Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/17/2024	$8.00	$0.037	Put	3,800	2,754	1,010	12237 (+1457)	106.14% (-1.20%)	-0.057096	103
5/17/2024	$8.00	$2.032	Call	236	3	225	577 (-24)	106.14% (-1.20%)	0.943051	17
5/17/2024	$8.50	$0.055	Put	254	33	181	2560 (+51)	91.36% (-2.68%)	-0.090726	38
5/17/2024	$8.50	$1.551	Call	78	29	13	4872 (+5)	91.36% (-2.68%)	0.909461	22
5/17/2024	$9.00	$0.089	Put	6,455	2,853	3,356	15452 (+235)	71.58% (-2.55%)	-0.152957	192
5/17/2024	$9.00	$1.085	Call	800	106	46	8353 (-2)	77.58% (-4.05%)	0.84734	47
5/17/2024	$9.50	$0.161	Put	1,826	727	324	3813 (+316)	63.55% (-7.25%)	-0.274928	261
5/17/2024	$9.50	$0.658	Call	963	148	102	7577 (-53)	63.44% (-7.36%)	0.725668	140
5/17/2024	$10.00	$0.337	Put	5,754	1,008	2,985	24627 (+886)	60.62% (-2.92%)	-0.485729	453
5/17/2024	$10.00	$0.334	Call	4,731	1,377	1,484	41667 (+114)	59.05% (-7.67%)	0.515672	738
5/17/2024	$10.50	$0.672	Put	929	36	575	1407 (+418)	64.63% (+1.54%)	-0.693313	93
5/17/2024	$10.50	$0.168	Call	6,891	2,794	3,187	11682 (+779)	62.30% (-7.50%)	0.309128	567
5/17/2024	$11.00	$1.104	Put	114	76	18	418 (+21)	73.40% (+4.76%)	-0.814073	29
5/17/2024	$11.00	$0.099	Call	3,365	844	1,860	20319 (+507)	67.51% (-1.32%)	0.189053	334
5/17/2024	$11.50	$1.572	Put	26	17	7	209 (+0)	83.06% (+6.59%)	-0.878388	6
5/17/2024	$11.50	$0.067	Call	606	187	312	2581 (+123)	80.18% (+3.71%)	0.125098	81

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies:

Options Chain Tools:

This page (NASDAQ:RIVN) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.