RIVN options chain $15.74
← Back to RIVN stock page
In-the-money contracts are shaded relative to the current underlying price ($15.74).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| RIVN260904C00005000 |
$5.00 |
$10.77 |
-0.10 (-0.9%) |
$9.81 |
$11.96 |
12 |
| RIVN260904C00009000 |
$9.00 |
$6.77 |
-0.11 (-1.6%) |
$5.88 |
$8.03 |
9 |
| RIVN260904C00010000 |
$10.00 |
$5.71 |
-0.19 (-3.2%) |
$5.12 |
$7.06 |
21 |
| RIVN260904C00010500 |
$10.50 |
$5.22 |
-0.25 (-4.6%) |
$4.01 |
$6.67 |
4 |
| RIVN260904C00011000 |
$11.00 |
$4.75 |
-0.14 (-2.9%) |
$3.95 |
$5.88 |
10 |
| RIVN260904C00011500 |
$11.50 |
$4.32 |
+0.02 (+0.5%) |
$3.49 |
$5.35 |
2 |
| RIVN260904C00012000 |
$12.00 |
$3.70 |
+0.23 (+6.6%) |
$2.97 |
$5.10 |
2 |
| RIVN260904C00012500 |
$12.50 |
$3.13 |
-0.19 (-5.7%) |
$2.85 |
$4.75 |
1 |
| RIVN260904C00013000 |
$13.00 |
$2.85 |
+0.36 (+14.5%) |
$2.39 |
$3.58 |
1 |
| RIVN260904C00013500 |
$13.50 |
$2.25 |
-0.12 (-5.1%) |
$1.54 |
$3.37 |
2 |
| RIVN260904C00014000 |
$14.00 |
$1.77 |
-0.17 (-8.8%) |
$0.86 |
$1.92 |
26 |
| RIVN260904C00014500 |
$14.50 |
$1.19 |
-0.20 (-14.4%) |
$0.90 |
$2.17 |
14 |
| RIVN260904C00015000 |
$15.00 |
$0.71 |
-0.21 (-22.8%) |
$0.66 |
$0.92 |
127 |
| RIVN260904C00015500 |
$15.50 |
$0.36 |
-0.11 (-23.4%) |
$0.15 |
$0.36 |
4,305 |
| RIVN260904C00016000 |
$16.00 |
$0.01 |
-0.15 (-93.8%) |
$0.00 |
$0.03 |
11,084 |
| RIVN260904C00016500 |
$16.50 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
2,721 |
| RIVN260904C00017000 |
$17.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2,080 |
| RIVN260904C00017500 |
$17.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
89 |
| RIVN260904C00018000 |
$18.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
39 |
| RIVN260904C00018500 |
$18.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
667 |
| RIVN260904C00019000 |
$19.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$14.96 |
20 |
| RIVN260904C00019500 |
$19.50 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.02 |
2 |
| RIVN260904C00020000 |
$20.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
26 |
| RIVN260904C00020500 |
$20.50 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$2.11 |
3 |
| RIVN260904C00021000 |
$21.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$2.11 |
1 |
| RIVN260904C00021500 |
$21.50 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$0.01 |
1 |
| RIVN260904C00022000 |
$22.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
46 |
| RIVN260904C00022500 |
$22.50 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.05 |
1 |
| RIVN260904C00023000 |
$23.00 |
$0.22 |
-0.13 (-37.1%) |
$0.00 |
$2.16 |
1 |
| RIVN260904C00024000 |
$24.00 |
$0.24 |
— |
$0.00 |
$2.11 |
1 |
| RIVN260904C00025000 |
$25.00 |
$0.01 |
-0.17 (-94.4%) |
$0.00 |
$2.11 |
2 |
| RIVN260904C00030000 |
$30.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
5 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| RIVN260904P00005000 |
$5.00 |
— |
— |
$0.00 |
$0.01 |
— |
| RIVN260904P00009000 |
$9.00 |
$0.03 |
— |
$0.00 |
$0.03 |
2 |
| RIVN260904P00010000 |
$10.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$2.16 |
2 |
| RIVN260904P00010500 |
$10.50 |
— |
— |
$0.00 |
$0.03 |
— |
| RIVN260904P00011000 |
$11.00 |
$0.02 |
-0.04 (-66.7%) |
$0.00 |
$2.10 |
5 |
| RIVN260904P00011500 |
$11.50 |
$0.03 |
-0.12 (-80.0%) |
$0.00 |
$0.01 |
2 |
| RIVN260904P00012000 |
$12.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| RIVN260904P00012500 |
$12.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
3 |
| RIVN260904P00013000 |
$13.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| RIVN260904P00013500 |
$13.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
20 |
| RIVN260904P00014000 |
$14.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
532 |
| RIVN260904P00014500 |
$14.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
41 |
| RIVN260904P00015000 |
$15.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
1,319 |
| RIVN260904P00015500 |
$15.50 |
$0.03 |
-0.04 (-57.1%) |
$0.00 |
$0.03 |
2,947 |
| RIVN260904P00016000 |
$16.00 |
$0.23 |
-0.04 (-14.8%) |
$0.13 |
$0.28 |
6,595 |
| RIVN260904P00016500 |
$16.50 |
$0.74 |
+0.09 (+13.8%) |
$0.64 |
$1.05 |
145 |
| RIVN260904P00017000 |
$17.00 |
$1.26 |
+0.22 (+21.2%) |
$0.80 |
$2.36 |
72 |
| RIVN260904P00017500 |
$17.50 |
$1.80 |
+0.17 (+10.4%) |
$0.81 |
$2.57 |
1 |
| RIVN260904P00018000 |
$18.00 |
$2.25 |
+0.06 (+2.7%) |
$1.56 |
$3.54 |
12 |
| RIVN260904P00018500 |
$18.50 |
$2.79 |
+0.28 (+11.2%) |
$0.90 |
$4.89 |
2 |
| RIVN260904P00019000 |
$19.00 |
$3.39 |
+0.24 (+7.6%) |
$2.84 |
$4.37 |
1 |
| RIVN260904P00019500 |
$19.50 |
$3.82 |
-0.12 (-3.0%) |
$2.88 |
$5.74 |
6 |
| RIVN260904P00020000 |
$20.00 |
$4.31 |
+0.25 (+6.2%) |
$2.96 |
$6.28 |
2 |
| RIVN260904P00020500 |
$20.50 |
$4.85 |
+0.23 (+5.0%) |
$3.15 |
$6.82 |
7 |
| RIVN260904P00021000 |
$21.00 |
$5.35 |
+0.24 (+4.7%) |
$4.08 |
$6.83 |
4 |
| RIVN260904P00021500 |
$21.50 |
$5.87 |
+0.21 (+3.7%) |
$5.38 |
$6.98 |
1 |
| RIVN260904P00022000 |
$22.00 |
$6.27 |
+0.09 (+1.5%) |
$4.67 |
$8.37 |
2 |
| RIVN260904P00022500 |
$22.50 |
$6.80 |
+0.19 (+2.9%) |
$5.98 |
$8.61 |
2 |
| RIVN260904P00023000 |
$23.00 |
$7.37 |
+0.34 (+4.8%) |
$6.65 |
$8.52 |
3 |
| RIVN260904P00024000 |
$24.00 |
$8.40 |
+0.31 (+3.8%) |
$7.36 |
$9.35 |
5 |
| RIVN260904P00025000 |
$25.00 |
$9.32 |
+0.18 (+2.0%) |
$8.13 |
$11.30 |
8 |
| RIVN260904P00030000 |
$30.00 |
$14.32 |
+0.17 (+1.2%) |
$13.38 |
$15.98 |
1 |
