$RIVN
stock+ Make pickLast price
$14.99
Today
▼ 2.66%
Open
$15.44
Day range
$14.91 – $15.65
Volume
37.1M
52-wk range
$12.39 – $22.69
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| 6 | 4 | 9.30 | 11.35 | 5 | 0.00 | 0.21 | · | · |
| · | 9 | 5.30 | 7.35 | 9 | 0.00 | 1.95 | 4 | · |
| 4 | 139 | 4.85 | 5.20 | 10 | 0.00 | 2.13 | · | · |
| 1 | 9 | 3.40 | 5.15 | 10.5 | 0.00 | 2.13 | · | · |
| · | 67 | 3.15 | 5.20 | 11 | 0.00 | 1.15 | 57 | · |
| · | 3 | 2.94 | 5.25 | 11.5 | 0.00 | 0.75 | 117 | · |
| · | 89 | 2.31 | 4.65 | 12 | 0.00 | 0.05 | 183 | 1 |
| · | 15 | 1.77 | 4.05 | 12.5 | 0.00 | 0.02 | 377 | 20 |
| 129 | 77 | 1.12 | 2.94 | 13 | 0.00 | 0.03 | 790 | 254 |
| 2 | 8 | 0.70 | 2.55 | 13.5 | 0.01 | 0.17 | 1,584 | 567 |
| 84 | 161 | 0.25 | 1.78 | 14 | 0.06 | 0.07 | 1,805 | 1,527 |
| 79 | 171 | 0.64 | 0.77 | 14.5 | 0.16 | 0.19 | 3,347 | 1,799 |
| 2,424 | 647 | 0.39 | 0.42 | 15 | 0.30 | 0.40 | 3,929 | 3,305 |
| 2,933 | 2,423 | 0.21 | 0.24 | 15.5 | 0.70 | 0.79 | 984 | 766 |
| 4,863 | 2,543 | 0.12 | 0.13 | 16 | 0.96 | 1.19 | 2,998 | 1,277 |
| 1,386 | 5,143 | 0.07 | 0.09 | 16.5 | 1.40 | 1.79 | 330 | 57 |
| 1,856 | 3,964 | 0.04 | 0.07 | 17 | 1.59 | 2.72 | 202 | 85 |
| 132 | 2,205 | 0.03 | 0.04 | 17.5 | 2.21 | 3.15 | 125 | 2 |
| 137 | 6,490 | 0.01 | 0.04 | 18 | 2.58 | 3.60 | 130 | 73 |
| 39 | 1,067 | 0.02 | 0.03 | 18.5 | 2.85 | 3.60 | 12 | · |
| 2 | 1,347 | 0.00 | 0.03 | 19 | 3.40 | 4.95 | 11 | 1 |
| 1 | 547 | 0.01 | 0.02 | 19.5 | 3.80 | 6.15 | 2 | · |
| 771 | 1,683 | 0.00 | 0.01 | 20 | 4.20 | 6.10 | · | · |
| · | 113 | 0.00 | 0.10 | 20.5 | 5.00 | 6.40 | · | 2 |
| 5 | 533 | 0.00 | 0.23 | 21 | 5.20 | 7.20 | · | · |
| · | 7 | 0.00 | 0.05 | 21.5 | 5.75 | 8.10 | · | · |
| · | 76 | 0.00 | 0.51 | 22 | 6.05 | 8.05 | · | · |
| 1 | 75 | 0.00 | 0.07 | 23 | 7.85 | 8.90 | · | 1 |
| · | 20 | 0.00 | 1.01 | 24 | 8.25 | 10.40 | · | · |
| · | 1 | 0.00 | 1.69 | 25 | 9.20 | 11.90 | · | · |
| · | · | 0.00 | 0.05 | 30 | 14.20 | 16.90 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-09-20 01:18:18 UTC