Rivian Automotive (RIVN) Options Chain & Prices

$10.92

-0.05 (-0.46%)

(As of 05/31/2024 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
6/7/2024	$9.00	$0.033	Put	180	70	79	1589 (+101)	88.86% (-1.18%)	-0.055213	29
6/7/2024	$9.00	$1.966	Call	435	14	3	666 (-15)	91.08% (+1.03%)	0.944648	51
6/7/2024	$9.50	$0.059	Put	612	292	294	3932 (+10)	73.60% (-8.90%)	-0.097794	82
6/7/2024	$9.50	$1.491	Call	234	38	13	437 (+98)	81.42% (-1.08%)	0.902185	41
6/7/2024	$10.00	$0.110	Put	6,902	4,756	1,628	8124 (+498)	67.76% (-8.67%)	-0.176987	340
6/7/2024	$10.00	$1.043	Call	995	477	39	1974 (+52)	71.48% (-4.94%)	0.82327	147
6/7/2024	$10.50	$0.216	Put	4,615	2,052	1,998	2058 (+1405)	65.16% (-7.57%)	-0.315942	357
6/7/2024	$10.50	$0.650	Call	1,782	391	416	3388 (+82)	67.91% (-4.81%)	0.684873	324
6/7/2024	$11.00	$0.427	Put	3,062	1,266	1,087	1669 (+1108)	67.29% (-4.97%)	-0.510103	210
6/7/2024	$11.00	$0.360	Call	5,073	2,514	1,219	6160 (+2637)	68.38% (-5.74%)	0.491681	650
6/7/2024	$11.50	$0.760	Put	128	50	63	426 (+129)	67.04% (-8.98%)	-0.691157	20
6/7/2024	$11.50	$0.193	Call	4,460	1,646	2,112	4468 (+1285)	66.46% (-6.94%)	0.311518	344
6/7/2024	$12.00	$1.178	Put	101	31	62	258 (+45)	72.29% (-7.26%)	-0.811193	34
6/7/2024	$12.00	$0.109	Call	4,531	926	1,024	4539 (+1564)	67.59% (-10.96%)	0.191982	253
6/7/2024	$12.50	$1.637	Put	13	4	1	51 (+21)	78.66% (-6.47%)	-0.881132	8
6/7/2024	$12.50	$0.067	Call	796	446	290	3699 (+57)	78.66% (-2.50%)	0.122247	111
6/7/2024	$13.00	$2.115	Put	2	2	-	21 (-6)	85.29% (-5.73%)	-0.921762	2
6/7/2024	$13.00	$0.045	Call	307	162	79	3162 (-769)	85.29% (-2.40%)	0.081589	23

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

Related Companies:

Options Chain Tools:

This page (NASDAQ:RIVN) was last updated on 6/2/2024 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.