$15.61
0.0750.48%
In chiusura: Sep 2, 5:00 PM EST
$15.59
-0.0215-0.14%
Post-mercato: 7:48 PM EST
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)
0.43
P/C Ratio (OI)
0.89
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 Price10.55Sep 02, 2026
Change
0.080.76%
Bid10.35
Ask12.5
volume65
Intrest16
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price6.58Sep 02, 2026
Change
0.071.08%
Bid6
Ask7.25
volume65
Intrest54
Strike
9
9
Last Price0.03Aug 07, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price5.85Sep 02, 2026
Change
0.193.36%
Bid4.8
Ask6.85
volume42
Intrest74
Strike
10
10
Last Price0.06Aug 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price5.01Sep 02, 2026
Change
0.224.21%
Bid3.6
Ask6.55
volume4
Intrest17
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price4.57Sep 02, 2026
Change
0.051.11%
Bid3.6
Ask6.15
volume11
Intrest98
Strike
11
11
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Last Price4.01Sep 02, 2026
Change
-0%
Bid3.05
Ask6.1
volume2
Intrest13
Strike
11.5
11.5
Last Price0.03Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price3.47Sep 02, 2026
Change
0.051.42%
Bid1.81
Ask4.9
volume5
Intrest33
Strike
12
12
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest122
Last Price2.97Sep 02, 2026
Change
0.113.57%
Bid2.71
Ask4.45
volume7
Intrest12
Strike
12.5
12.5
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest39
Last Price2.49Sep 02, 2026
Change
0.083.11%
Bid1.74
Ask3.7
volume44
Intrest240
Strike
13
13
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest3142
Last Price2.07Sep 02, 2026
Change
0.5119.77%
Bid1.6
Ask2.74
volume1
Intrest128
Strike
13.5
13.5
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest1572
Last Price1.53Sep 02, 2026
Change
0.010.65%
Bid1.04
Ask2.22
volume2
Intrest133
Strike
14
14
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume76
Intrest2199
Last Price0.99Sep 02, 2026
Change
0.2218.18%
Bid0.83
Ask1.85
volume3
Intrest460
Strike
14.5
14.5
Last Price0.01Sep 02, 2026
Change
0.0375%
Bid0.01
Ask0.02
volume176
Intrest1817
Last Price0.68Sep 02, 2026
Change
0.034.62%
Bid0.63
Ask0.76
volume60
Intrest905
Strike
15
15
Last Price0.05Sep 02, 2026
Change
0.0550%
Bid0.05
Ask0.06
volume524
Intrest6464
Last Price0.29Sep 02, 2026
Change
0.0514.71%
Bid0.29
Ask0.34
volume1350
Intrest1671
Strike
15.5
15.5
Last Price0.18Sep 02, 2026
Change
0.1137.93%
Bid0.17
Ask0.21
volume1283
Intrest5587
Last Price0.11Sep 02, 2026
Change
0.0426.67%
Bid0.11
Ask0.13
volume3291
Intrest4741
Strike
16
16
Last Price0.51Sep 02, 2026
Change
0.1117.74%
Bid0.49
Ask0.53
volume322
Intrest8097
Last Price0.05Sep 02, 2026
Change
0.0228.57%
Bid0.04
Ask0.05
volume1333
Intrest5621
Strike
16.5
16.5
Last Price0.96Sep 02, 2026
Change
0.1110.28%
Bid0.87
Ask1.01
volume20
Intrest919
Last Price0.02Sep 02, 2026
Change
0.0133.33%
Bid0.02
Ask0.03
volume1690
Intrest10832
Strike
17
17
Last Price1.39Sep 02, 2026
Change
0.16.71%
Bid0.7
Ask1.67
volume74
Intrest1307
Last Price0.02Sep 02, 2026
Change
-0%
Bid0.01
Ask0.02
volume469
Intrest3295
Strike
17.5
17.5
Last Price1.9Sep 02, 2026
Change
0.052.56%
Bid1.57
Ask2.55
volume4
Intrest246
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume105
Intrest4221
Strike
18
18
Last Price2.47Sep 02, 2026
Change
0.031.2%
Bid2.23
Ask2.87
volume9
Intrest129
Last Price0.01Sep 02, 2026
Change
0.0150%
Bid-
Ask0.01
volume384
Intrest4962
Strike
18.5
18.5
Last Price3Sep 01, 2026
Change
-0%
Bid2.08
Ask3.45
volume0
Intrest70
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume54
Intrest1930
Strike
19
19
Last Price3.5Sep 02, 2026
Change
0.051.45%
Bid3.3
Ask3.95
volume3
Intrest9
Last Price0.03Sep 02, 2026
Change
0.02200%
Bid-
Ask0.05
volume2
Intrest190
Strike
19.5
19.5
Last Price3.94Sep 01, 2026
Change
-0%
Bid3
Ask4.95
volume0
Intrest2
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2308
Strike
20
20
Last Price4.48Sep 02, 2026
Change
0.153.46%
Bid3.5
Ask6.1
volume4
Intrest1
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.25
volume1
Intrest89
Strike
20.5
20.5
Last Price4.76Sep 01, 2026
Change
-0%
Bid3.9
Ask5.95
volume0
Intrest1
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest38
Strike
21
21
Last Price5.42Sep 01, 2026
Change
-0%
Bid4.4
Ask6.55
volume0
Intrest0
Last Price0.04Sep 01, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest97
Strike
21.5
21.5
Last Price6.02Sep 01, 2026
Change
-0%
Bid5.65
Ask7.55
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest442
Strike
22
22
Last Price6.5Sep 02, 2026
Change
0.050.78%
Bid5.65
Ask7.55
volume63
Intrest2
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest4
Strike
22.5
22.5
Last Price7.01Sep 01, 2026
Change
-0%
Bid5.9
Ask8.05
volume0
Intrest0
Last Price0.22Jul 28, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest1
Strike
23
23
Last Price7.42Sep 02, 2026
Change
0.010.13%
Bid6.85
Ask7.95
volume18
Intrest1
Last Price0.24Jul 27, 2026
Change
-0%
Bid-
Ask1.01
volume0
Intrest1
Strike
24
24
Last Price8.35Sep 01, 2026
Change
-0%
Bid7.35
Ask9.65
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest53
Strike
25
25
Last Price9.45Sep 02, 2026
Change
0.050.53%
Bid8.35
Ask11.35
volume3
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest1
Strike
30
30
Last Price14.48Sep 02, 2026
Change
0.070.49%
Bid13.65
Ask15.3
volume81
Intrest0