$17.90
-0.80-4.28%
In chiusura: Dec 15, 4:00 PM EST
$18.02
0.120.67%
Pre-mercato: 8:17 AM EST
Comments
Loading...
Rivian Automotive (NASDAQ:RIVN) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Rivian Automotive a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Rivian Automotive..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price16.95Dec 16, 2025
Change
-0%
Bid16.85
Ask16.95
volume0
Intrest55
Strike
1
1
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest53
Last Price15.4Dec 16, 2025
Change
-0%
Bid15.1
Ask15.75
volume0
Intrest212
Strike
2.5
2.5
Last Price0.03Nov 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7659
Last Price13.95Dec 16, 2025
Change
-0%
Bid13.6
Ask15.45
volume0
Intrest65
Strike
4
4
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest198
Last Price13Dec 16, 2025
Change
-0%
Bid12.6
Ask13.25
volume0
Intrest473
Strike
5
5
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest18150
Last Price11.85Dec 16, 2025
Change
-0%
Bid11.45
Ask13.45
volume0
Intrest22
Strike
6
6
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest522
Last Price11.06Dec 16, 2025
Change
-0%
Bid10.6
Ask12.65
volume0
Intrest5
Strike
7
7
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest8
Last Price10.55Dec 16, 2025
Change
-0%
Bid10.1
Ask10.75
volume0
Intrest317
Strike
7.5
7.5
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest47435
Last Price9.9Dec 16, 2025
Change
-0%
Bid9.55
Ask11.55
volume0
Intrest13
Strike
8
8
Last Price0.03Dec 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price9.15Dec 16, 2025
Change
-0%
Bid8.95
Ask10.95
volume0
Intrest9
Strike
8.5
8.5
Last Price0.38Dec 03, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Last Price9.35Dec 16, 2025
Change
-0%
Bid8.55
Ask9.3
volume0
Intrest766
Strike
9
9
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest14234
Last Price8.44Dec 16, 2025
Change
-0%
Bid8
Ask8.85
volume0
Intrest7
Strike
9.5
9.5
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest13
Last Price7.8Dec 16, 2025
Change
-0%
Bid7.7
Ask8.2
volume0
Intrest10429
Strike
10
10
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest26431
Last Price7.49Dec 16, 2025
Change
-0%
Bid7.1
Ask7.75
volume0
Intrest3
Strike
10.5
10.5
Last Price0.09Dec 10, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2
Last Price7.08Dec 16, 2025
Change
-0%
Bid6.65
Ask7.25
volume0
Intrest2282
Strike
11
11
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5944
Last Price6.3Dec 16, 2025
Change
-0%
Bid6.1
Ask8.15
volume0
Intrest7
Strike
11.5
11.5
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest31
Last Price7.09Dec 15, 2025
Change
-0%
Bid5.6
Ask6.4
volume0
Intrest15
Strike
12
12
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest92
Last Price5.3Dec 16, 2025
Change
-0%
Bid5.15
Ask5.5
volume0
Intrest9098
Strike
12.5
12.5
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest17665
Last Price5.44Dec 16, 2025
Change
-0%
Bid4.55
Ask5.35
volume0
Intrest211
Strike
13
13
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest319
Last Price4.7Dec 16, 2025
Change
-0%
Bid4.1
Ask4.9
volume0
Intrest7
Strike
13.5
13.5
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1301
Last Price4Dec 16, 2025
Change
-0%
Bid3.6
Ask4.3
volume0
Intrest7953
Strike
14
14
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12104
Last Price4.68Dec 15, 2025
Change
-0%
Bid2.15
Ask3.9
volume0
Intrest376
Strike
14.5
14.5
Last Price0.02Dec 16, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest1683
Last Price2.84Dec 16, 2025
Change
-0%
Bid2.72
Ask3.3
volume0
Intrest35229
Strike
15
15
Last Price0.03Dec 16, 2025
Change
-0%
Bid0.02
Ask0.03
volume0
Intrest23957
Last Price2.65Dec 16, 2025
Change
-0%
Bid2.13
Ask3
volume0
Intrest3552
Strike
15.5
15.5
Last Price0.03Dec 16, 2025
Change
-0%
Bid0.03
Ask0.04
volume0
Intrest5576
Last Price1.96Dec 16, 2025
Change
-0%
Bid1.84
Ask2.01
volume0
Intrest32217
Strike
16
16
Last Price0.05Dec 16, 2025
Change
-0%
Bid0.04
Ask0.06
volume0
Intrest26964
Last Price1.43Dec 16, 2025
Change
-0%
Bid1.36
Ask1.84
volume0
Intrest7492
Strike
16.5
16.5
Last Price0.1Dec 16, 2025
Change
-0%
Bid0.08
Ask0.12
volume0
Intrest29398
Last Price1.12Dec 16, 2025
Change
-0%
Bid1.04
Ask1.14
volume0
Intrest8194
Strike
17
17
Last Price0.18Dec 16, 2025
Change
-0%
Bid0.17
Ask0.19
volume0
Intrest7065
Last Price0.74Dec 16, 2025
Change
-0%
Bid0.7
Ask0.78
volume0
Intrest31006
Strike
17.5
17.5
Last Price0.34Dec 16, 2025
Change
-0%
Bid0.33
Ask0.34
volume0
Intrest12931
Last Price0.49Dec 16, 2025
Change
-0%
Bid0.48
Ask0.51
volume0
Intrest9896
Strike
18
18
Last Price0.6Dec 16, 2025
Change
-0%
Bid0.56
Ask0.6
volume0
Intrest30820
Last Price0.32Dec 16, 2025
Change
-0%
Bid0.3
Ask0.32
volume0
Intrest6015
Strike
18.5
18.5
Last Price0.94Dec 16, 2025
Change
-0%
Bid0.86
Ask0.95
volume0
Intrest2993
Last Price0.21Dec 16, 2025
Change
-0%
Bid0.19
Ask0.2
volume0
Intrest28805
Strike
19
19
Last Price1.3Dec 16, 2025
Change
-0%
Bid1.23
Ask1.33
volume0
Intrest3412
Last Price0.13Dec 16, 2025
Change
-0%
Bid0.12
Ask0.13
volume0
Intrest5350
Strike
19.5
19.5
Last Price1.7Dec 16, 2025
Change
-0%
Bid1.68
Ask1.8
volume0
Intrest1166
Last Price0.09Dec 16, 2025
Change
-0%
Bid0.09
Ask0.1
volume0
Intrest45821
Strike
20
20
Last Price2.19Dec 16, 2025
Change
-0%
Bid2.11
Ask2.26
volume0
Intrest3479
Last Price0.08Dec 16, 2025
Change
-0%
Bid0.05
Ask0.08
volume0
Intrest3043
Strike
20.5
20.5
Last Price2.77Dec 16, 2025
Change
-0%
Bid2.25
Ask3
volume0
Intrest65
Last Price0.05Dec 16, 2025
Change
-0%
Bid0.03
Ask0.07
volume0
Intrest5445
Strike
21
21
Last Price3.17Dec 16, 2025
Change
-0%
Bid2.8
Ask3.45
volume0
Intrest36
Last Price0.04Dec 16, 2025
Change
-0%
Bid0.04
Ask0.06
volume0
Intrest1199
Strike
21.5
21.5
Last Price3.54Dec 16, 2025
Change
-0%
Bid3.25
Ask4.1
volume0
Intrest8
Last Price0.04Dec 16, 2025
Change
-0%
Bid0.03
Ask0.04
volume0
Intrest25303
Strike
22
22
Last Price4.24Dec 16, 2025
Change
-0%
Bid3.75
Ask4.35
volume0
Intrest266
Last Price0.04Dec 16, 2025
Change
-0%
Bid0.02
Ask0.04
volume0
Intrest7068
Strike
22.5
22.5
Last Price4.2Dec 16, 2025
Change
-0%
Bid4.25
Ask4.95
volume0
Intrest57
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest902
Strike
23
23
Last Price5.1Dec 16, 2025
Change
-0%
Bid4.75
Ask5.5
volume0
Intrest12
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest623
Strike
23.5
23.5
Last Price4.45Dec 15, 2025
Change
-0%
Bid4.55
Ask5.95
volume0
Intrest1
Last Price0.01Dec 16, 2025
Change
-0%
Bid0.01
Ask0.23
volume0
Intrest680
Strike
24
24
Last Price6Dec 16, 2025
Change
-0%
Bid5.75
Ask6.45
volume0
Intrest7
Last Price0.02Dec 16, 2025
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest26323
Strike
25
25
Last Price7Dec 16, 2025
Change
-0%
Bid6.45
Ask7.55
volume0
Intrest19
Last Price0.01Dec 16, 2025
Change
-0%
Bid0.01
Ask0.2
volume0
Intrest386
Strike
26
26
Last Price8.75Dec 08, 2025
Change
-0%
Bid7.05
Ask8.45
volume0
Intrest1
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest5
Strike
27
27
Last Price-
Change
-
Bid8.05
Ask9.45
volume0
Intrest0
Last Price0.03Dec 16, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2256
Strike
27.5
27.5
Last Price8.78Dec 15, 2025
Change
-0%
Bid8.55
Ask9.9
volume0
Intrest12
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest17
Strike
28
28
Last Price9.24Dec 15, 2025
Change
-0%
Bid9.05
Ask10.4
volume0
Intrest2
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest22
Strike
29
29
Last Price-
Change
-
Bid10
Ask11.4
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest16083
Strike
30
30
Last Price12.04Dec 10, 2025
Change
-0%
Bid10.95
Ask12.45
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest839
Strike
31
31
Last Price-
Change
-
Bid11.95
Ask13.45
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6276
Strike
32.5
32.5
Last Price15.43Nov 13, 2025
Change
-0%
Bid13.45
Ask14.95
volume0
Intrest1
Last Price0.02Dec 10, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest1
Strike
34
34
Last Price14.7Dec 12, 2025
Change
-0%
Bid14.95
Ask16.45
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3666
Strike
35
35
Last Price15.51Dec 12, 2025
Change
-0%
Bid16
Ask17.45
volume0
Intrest250