$RIVN
stock+ Make pickLast price
$15.82
Today
▲ 3.00%
Open
$15.62
Day range
$15.47 – $15.92
Volume
6.7M
52-wk range
$11.57 – $22.69
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| 6 | 28 | 10.55 | 10.80 | 5 | 0.00 | 0.01 | · | · |
| 1 | 139 | 6.50 | 6.80 | 9 | 0.00 | 0.01 | 11 | · |
| · | 56 | 5.90 | 6.40 | 9.5 | 0.00 | 0.01 | 17 | · |
| 2 | 44 | 5.45 | 5.80 | 10 | 0.00 | 0.03 | 11 | 1 |
| · | 32 | 4.95 | 5.30 | 10.5 | 0.00 | 0.03 | 15 | 1 |
| 2 | 25 | 4.55 | 4.80 | 11 | 0.00 | 0.01 | 46 | · |
| · | 6 | 3.90 | 4.30 | 11.5 | 0.00 | 0.01 | 11 | · |
| · | 17 | 3.40 | 3.80 | 12 | 0.00 | 0.03 | 55 | · |
| · | 6 | 2.98 | 3.30 | 12.5 | 0.00 | 0.01 | 104 | · |
| 2 | 153 | 2.62 | 2.77 | 13 | 0.00 | 0.01 | 2,044 | · |
| 2 | 44 | 2.18 | 2.30 | 13.5 | 0.00 | 0.01 | 2,568 | 3 |
| · | 189 | 1.52 | 1.82 | 14 | 0.01 | 0.03 | 1,178 | 132 |
| · | 122 | 1.06 | 1.55 | 14.5 | 0.05 | 0.06 | 1,883 | 28 |
| 210 | 536 | 0.82 | 0.89 | 15 | 0.12 | 0.13 | 7,189 | 319 |
| 832 | 2,905 | 0.51 | 0.53 | 15.5 | 0.27 | 0.31 | 3,368 | 753 |
| 1,191 | 6,640 | 0.28 | 0.31 | 16 | 0.55 | 0.58 | 2,300 | 102 |
| 2,392 | 31,405 | 0.15 | 0.17 | 16.5 | 0.88 | 0.98 | 995 | 41 |
| 1,949 | 7,342 | 0.08 | 0.09 | 17 | 1.31 | 1.77 | 869 | 11 |
| 45 | 6,195 | 0.04 | 0.05 | 17.5 | 1.75 | 2.38 | 578 | 1 |
| 1,583 | 4,527 | 0.02 | 0.03 | 18 | 2.24 | 2.81 | 260 | 4 |
| 3 | 1,508 | 0.00 | 0.03 | 18.5 | 2.61 | 3.50 | 142 | · |
| 1,218 | 5,413 | 0.00 | 0.02 | 19 | 3.20 | 3.50 | 140 | · |
| · | 1,773 | 0.00 | 0.10 | 19.5 | 3.60 | 4.70 | 26 | · |
| 255 | 9,660 | 0.00 | 0.01 | 20 | 4.10 | 4.65 | 38 | 1 |
| · | 1,142 | 0.00 | 0.06 | 20.5 | 4.60 | 5.15 | 3 | · |
| 6 | 2,058 | 0.00 | 0.01 | 21 | 5.00 | 5.65 | 3 | · |
| · | 16 | 0.00 | 0.05 | 21.5 | 5.50 | 6.20 | 1 | · |
| · | 1,293 | 0.00 | 0.01 | 22 | 6.15 | 6.55 | · | 2 |
| · | 326 | 0.00 | 0.04 | 22.5 | 6.70 | 7.05 | · | 2 |
| · | 291 | 0.00 | 0.01 | 23 | 7.15 | 7.45 | · | 1 |
| · | · | 0.00 | 0.02 | 23.5 | 7.70 | 8.10 | · | 1 |
| · | 1,958 | 0.00 | 0.02 | 24 | 8.10 | 8.65 | · | 1 |
| · | · | 0.00 | 0.02 | 24.5 | 8.65 | 9.15 | · | 1 |
| · | 476 | 0.00 | 0.02 | 25 | 9.10 | 9.55 | 3 | 3 |
| · | 499 | 0.00 | 0.01 | 30 | 14.00 | 14.65 | · | · |
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 2026-08-04 14:54:10 UTC