Rivian Automotive (RIVN) Options Chain & Prices

→ The CHIPS Act Motherlode (From True Market Insiders) (Ad)

$10.50

+0.37 (+3.65%)

(As of 05/17/2024 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
5/24/2024	$8.50	$0.045	Put	1,175	12	129	1674 (-6)	105.45% (+19.60%)	-0.065374	39
5/24/2024	$8.50	$2.045	Call	281	-	13	516 (+21)	105.45% (+26.23%)	0.935169	45
5/24/2024	$9.00	$0.067	Put	938	113	665	2230 (+410)	91.58% (+15.78%)	-0.101873	108
5/24/2024	$9.00	$1.567	Call	1,029	109	416	1165 (+193)	91.58% (+15.78%)	0.898734	35
5/24/2024	$9.50	$0.107	Put	1,751	544	772	2645 (+747)	78.96% (+10.12%)	-0.16766	171
5/24/2024	$9.50	$1.107	Call	235	40	18	641 (+23)	78.96% (+10.12%)	0.833101	54
5/24/2024	$10.00	$0.190	Put	3,689	1,053	698	4647 (+101)	66.65% (-0.59%)	-0.289628	314
5/24/2024	$10.00	$0.691	Call	2,808	806	716	4516 (+944)	70.47% (-0.15%)	0.711543	366
5/24/2024	$10.50	$0.376	Put	1,432	275	583	1482 (-6)	64.74% (-6.40%)	-0.482998	168
5/24/2024	$10.50	$0.377	Call	5,024	2,167	1,989	4468 (+972)	66.16% (-8.15%)	0.519087	663
5/24/2024	$11.00	$0.704	Put	742	24	37	1214 (+7)	68.18% (-9.60%)	-0.672758	49
5/24/2024	$11.00	$0.204	Call	4,023	2,197	966	4285 (+92)	66.83% (-13.49%)	0.330491	540
5/24/2024	$11.50	$1.124	Put	132	8	57	1195 (-12)	75.70% (-9.43%)	-0.793888	53
5/24/2024	$11.50	$0.123	Call	4,756	2,837	1,012	4118 (+487)	72.39% (-11.27%)	0.210198	338
5/24/2024	$12.00	$1.584	Put	165	42	34	581 (+18)	77.19% (-15.19%)	-0.86344	19
5/24/2024	$12.00	$0.082	Call	1,550	772	661	3214 (-4)	76.41% (-15.97%)	0.141141	129
5/24/2024	$12.50	$2.061	Put	30	-	-	372 (-8)	92.68% (-6.62%)	-0.904926	3
5/24/2024	$12.50	$0.059	Call	199	87	82	2072 (+174)	92.68% (-6.62%)	0.099951	40

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

Related Companies:

Options Chain Tools:

This page (NASDAQ:RIVN) was last updated on 5/19/2024 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.