$14.87
-0.24-1.59%
In chiusura: Nov 17, 4:00 PM EST
$14.81
-0.06-0.40%
After hour: 7:59 PM EST
Comments
Loading...
Rivian Automotive (NASDAQ:RIVN) Azioni, Quote.MetaTitle.option-chain
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 Price10.04Nov 07, 2025
Change
-0%
Bid8.95
Ask12.25
volume0
Intrest10
Strike
5
5
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest7
Last Price9.29Nov 07, 2025
Change
-0%
Bid7.9
Ask11.25
volume0
Intrest10
Strike
6
6
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest3
Last Price9.14Nov 06, 2025
Change
-0%
Bid7.35
Ask10.55
volume0
Intrest2
Strike
6.5
6.5
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest22
Last Price7.42Nov 07, 2025
Change
-0%
Bid6.9
Ask10.05
volume0
Intrest2
Strike
7
7
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest12
Last Price6.97Nov 07, 2025
Change
-0%
Bid6.4
Ask9.55
volume0
Intrest2
Strike
7.5
7.5
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest6
Last Price6.78Nov 07, 2025
Change
-0%
Bid5.9
Ask9.05
volume0
Intrest2
Strike
8
8
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest17
Last Price6.4Nov 07, 2025
Change
-0%
Bid5.4
Ask8.55
volume0
Intrest20
Strike
8.5
8.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest260
Last Price6.8Nov 06, 2025
Change
-0%
Bid4.95
Ask7.5
volume0
Intrest15
Strike
9
9
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest677
Last Price5.67Nov 07, 2025
Change
-0%
Bid4.05
Ask7.55
volume0
Intrest7
Strike
9.5
9.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1442
Last Price5.5Nov 05, 2025
Change
-0%
Bid3.95
Ask6.5
volume0
Intrest63
Strike
10
10
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3724
Last Price4.6Nov 07, 2025
Change
-0%
Bid3.1
Ask6.75
volume0
Intrest17
Strike
10.5
10.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2959
Last Price4.25Nov 07, 2025
Change
-0%
Bid3
Ask5.3
volume0
Intrest260
Strike
11
11
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5927
Last Price2.96Nov 07, 2025
Change
-0%
Bid3.1
Ask5.75
volume0
Intrest362
Strike
11.5
11.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5910
Last Price3.15Nov 07, 2025
Change
-0%
Bid2.66
Ask4.5
volume0
Intrest616
Strike
12
12
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6111
Last Price2.77Nov 07, 2025
Change
-0%
Bid2.63
Ask3.6
volume0
Intrest1579
Strike
12.5
12.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5742
Last Price2.25Nov 07, 2025
Change
-0%
Bid2.01
Ask2.33
volume0
Intrest3252
Strike
13
13
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10683
Last Price1.76Nov 07, 2025
Change
-0%
Bid1.6
Ask1.98
volume0
Intrest4459
Strike
13.5
13.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7652
Last Price1.23Nov 07, 2025
Change
-0%
Bid1.2
Ask1.31
volume0
Intrest9658
Strike
14
14
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4967
Last Price0.75Nov 07, 2025
Change
-0%
Bid0.55
Ask0.83
volume0
Intrest8222
Strike
14.5
14.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2934
Last Price0.2Nov 07, 2025
Change
-0%
Bid0.22
Ask0.31
volume0
Intrest14633
Strike
15
15
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5632
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9312
Strike
15.5
15.5
Last Price0.24Nov 07, 2025
Change
-0%
Bid0.04
Ask1.29
volume0
Intrest2318
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9112
Strike
16
16
Last Price0.62Nov 07, 2025
Change
-0%
Bid0.43
Ask1.65
volume0
Intrest502
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4293
Strike
16.5
16.5
Last Price1.1Nov 07, 2025
Change
-0%
Bid0.9
Ask3.15
volume0
Intrest375
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3834
Strike
17
17
Last Price2.55Nov 07, 2025
Change
-0%
Bid1.31
Ask3.8
volume0
Intrest33
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1931
Strike
17.5
17.5
Last Price2.02Nov 05, 2025
Change
-0%
Bid1.8
Ask3.65
volume0
Intrest32
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2586
Strike
18
18
Last Price3.05Nov 06, 2025
Change
-0%
Bid2.25
Ask3.85
volume0
Intrest20
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest518
Strike
18.5
18.5
Last Price5.59Nov 04, 2025
Change
-0%
Bid2.75
Ask5.3
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest158
Strike
19
19
Last Price6.07Nov 04, 2025
Change
-0%
Bid3.25
Ask5.8
volume0
Intrest0
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest77
Strike
19.5
19.5
Last Price4.2Sep 25, 2025
Change
-0%
Bid3.75
Ask6.3
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2611
Strike
20
20
Last Price-
Change
-
Bid4.25
Ask6.8
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest131
Strike
20.5
20.5
Last Price-
Change
-
Bid4.75
Ask7.3
volume0
Intrest0
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest17
Strike
21
21
Last Price-
Change
-
Bid5.3
Ask7.8
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Strike
21.5
21.5
Last Price6.25Nov 05, 2025
Change
-0%
Bid5.8
Ask8.3
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest167
Strike
22
22
Last Price-
Change
-
Bid6.3
Ask8.8
volume0
Intrest0
Last Price0.06Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
22.5
22.5
Last Price9.39Oct 28, 2025
Change
-0%
Bid6.8
Ask9.3
volume0
Intrest1
Last Price0.06Nov 07, 2025
Change
-0%
Bid-
Ask0.83
volume0
Intrest0
Strike
23
23
Last Price8.81Nov 07, 2025
Change
-0%
Bid7.3
Ask9.8
volume0
Intrest0
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask2.02
volume0
Intrest0
Strike
23.5
23.5
Last Price9.14Nov 07, 2025
Change
-0%
Bid7.5
Ask10.3
volume0
Intrest0
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.74
volume0
Intrest2
Strike
24
24
Last Price9.67Nov 07, 2025
Change
-0%
Bid8.3
Ask10.8
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.67
volume0
Intrest5
Strike
24.5
24.5
Last Price-
Change
-
Bid8.8
Ask11.3
volume0
Intrest0
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest396
Strike
25
25
Last Price10.4Nov 07, 2025
Change
-0%
Bid9.4
Ask11.8
volume0
Intrest1