$15.70
-0.36-2.24%
Ult. Agg.: Sep 1, 9:29 AM
Rivian Automotive Inc Catena di Opzioni
RIVNNASDAQ
Rivian Automotive Options
View Rivian Automotive (RIVN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.52
P/C Ratio (OI)
0.90
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price10.51Sep 01, 2026
Change
0.746.58%
Bid10.25
Ask10.9
volume55
Intrest5
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price6.62Sep 01, 2026
Change
0.486.76%
Bid6.5
Ask6.7
volume79
Intrest10
Strike
9
9
Last Price0.03Aug 07, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest1
Last Price5.58Sep 01, 2026
Change
0.427%
Bid5.3
Ask5.65
volume60
Intrest24
Strike
10
10
Last Price0.06Aug 28, 2026
Change
-0%
Bid-
Ask1.37
volume0
Intrest5
Last Price5.03Sep 01, 2026
Change
0.549.69%
Bid4.9
Ask5.2
volume25
Intrest12
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price4.65Sep 01, 2026
Change
0.448.64%
Bid4.4
Ask4.7
volume4
Intrest97
Strike
11
11
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest6
Last Price4.09Sep 01, 2026
Change
0.388.5%
Bid3.85
Ask4.2
volume8
Intrest11
Strike
11.5
11.5
Last Price0.03Aug 10, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest1
Last Price3.58Sep 01, 2026
Change
0.4310.72%
Bid3.45
Ask3.7
volume2
Intrest33
Strike
12
12
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest122
Last Price3.55Aug 31, 2026
Change
-0%
Bid2.9
Ask3.35
volume0
Intrest10
Strike
12.5
12.5
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest38
Last Price2.5Sep 01, 2026
Change
0.5718.57%
Bid2.49
Ask2.66
volume37
Intrest250
Strike
13
13
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest3141
Last Price2.58Aug 31, 2026
Change
-0%
Bid1.81
Ask2.43
volume0
Intrest128
Strike
13.5
13.5
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1572
Last Price1.54Sep 01, 2026
Change
0.5124.88%
Bid1.47
Ask1.68
volume1
Intrest132
Strike
14
14
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.02
volume621
Intrest1944
Last Price1.21Sep 01, 2026
Change
0.3823.9%
Bid1.02
Ask1.2
volume1
Intrest459
Strike
14.5
14.5
Last Price0.03Sep 01, 2026
Change
0.0150%
Bid0.03
Ask0.04
volume293
Intrest1666
Last Price0.63Sep 01, 2026
Change
0.4240%
Bid0.67
Ask0.73
volume563
Intrest789
Strike
15
15
Last Price0.1Sep 01, 2026
Change
0.0466.67%
Bid0.1
Ask0.11
volume3556
Intrest5419
Last Price0.38Sep 01, 2026
Change
0.2741.54%
Bid0.36
Ask0.4
volume749
Intrest628
Strike
15.5
15.5
Last Price0.28Sep 01, 2026
Change
0.1386.67%
Bid0.29
Ask0.3
volume1348
Intrest4912
Last Price0.19Sep 01, 2026
Change
0.2354.76%
Bid0.17
Ask0.19
volume2575
Intrest4022
Strike
16
16
Last Price0.57Sep 01, 2026
Change
0.2367.65%
Bid0.59
Ask0.61
volume565
Intrest8096
Last Price0.07Sep 01, 2026
Change
0.1669.57%
Bid0.07
Ask0.08
volume768
Intrest5399
Strike
16.5
16.5
Last Price0.93Sep 01, 2026
Change
0.2945.31%
Bid0.94
Ask1.03
volume17
Intrest931
Last Price0.03Sep 01, 2026
Change
0.0872.73%
Bid0.03
Ask0.04
volume1558
Intrest10849
Strike
17
17
Last Price1.48Sep 01, 2026
Change
0.4138.32%
Bid1.31
Ask1.52
volume130
Intrest1339
Last Price0.03Sep 01, 2026
Change
0.0240%
Bid0.02
Ask0.03
volume262
Intrest3532
Strike
17.5
17.5
Last Price1.99Sep 01, 2026
Change
0.425.16%
Bid1.89
Ask2.08
volume4
Intrest248
Last Price0.02Sep 01, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume120
Intrest4075
Strike
18
18
Last Price2.57Sep 01, 2026
Change
0.6835.98%
Bid2.34
Ask2.59
volume7
Intrest124
Last Price0.01Sep 01, 2026
Change
0.0150%
Bid-
Ask0.01
volume44
Intrest5015
Strike
18.5
18.5
Last Price3Sep 01, 2026
Change
0.3714.07%
Bid2.84
Ask3.1
volume30
Intrest67
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1930
Strike
19
19
Last Price3.6Sep 01, 2026
Change
0.6321.21%
Bid3.25
Ask3.6
volume1
Intrest8
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest191
Strike
19.5
19.5
Last Price3.94Sep 01, 2026
Change
0.6118.32%
Bid3.85
Ask4.1
volume16
Intrest1
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2276
Strike
20
20
Last Price4.35Sep 01, 2026
Change
0.4511.54%
Bid4.2
Ask4.6
volume4
Intrest2
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest89
Strike
20.5
20.5
Last Price4.48Aug 31, 2026
Change
-0%
Bid4.75
Ask5.15
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest38
Strike
21
21
Last Price5.47Sep 01, 2026
Change
0.5611.41%
Bid5.2
Ask5.65
volume3
Intrest2
Last Price0.04Sep 01, 2026
Change
0.03300%
Bid-
Ask0.04
volume1
Intrest96
Strike
21.5
21.5
Last Price5.37Aug 31, 2026
Change
-0%
Bid5.8
Ask6.1
volume0
Intrest1
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest442
Strike
22
22
Last Price6.38Sep 01, 2026
Change
0.569.62%
Bid6.3
Ask6.6
volume13
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest4
Strike
22.5
22.5
Last Price6.89Sep 01, 2026
Change
0.548.5%
Bid6.7
Ask7.1
volume26
Intrest0
Last Price0.22Jul 28, 2026
Change
-0%
Bid-
Ask1.13
volume0
Intrest1
Strike
23
23
Last Price7.48Sep 01, 2026
Change
0.710.32%
Bid7.1
Ask7.65
volume6
Intrest3
Last Price0.24Jul 27, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest1
Strike
24
24
Last Price7.74Aug 31, 2026
Change
-0%
Bid8.15
Ask8.7
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest53
Strike
25
25
Last Price9.39Sep 01, 2026
Change
0.616.95%
Bid9.35
Ask9.5
volume116
Intrest6
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
30
30
Last Price14.53Sep 01, 2026
Change
0.674.83%
Bid14.25
Ask14.7
volume11
Intrest0