$16.07
-0.73-4.35%
al cierre: Aug 28, 5:00 PM EST
$16.00
-0.07-0.44%
After hour: 5:30 PM EST
Rivian Automotive Inc Cadena de Opciones
RIVNNASDAQ
PRO
Rivian Automotive Options
View Rivian Automotive (RIVN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.49
P/C Ratio (OI)
0.87
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price11.1Aug 28, 2026
Change
0.625.29%
Bid10.5
Ask11.25
volume5
Intrest85
Strike
5
5
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest42
Last Price7.1Aug 28, 2026
Change
0.577.43%
Bid6.6
Ask7.85
volume13
Intrest68
Strike
9
9
Last Price0.09Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price5.76Aug 28, 2026
Change
0.9614.29%
Bid5.5
Ask7.2
volume8
Intrest66
Strike
10
10
Last Price0.09Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price5.19Aug 28, 2026
Change
116.16%
Bid5.05
Ask6.4
volume9
Intrest42
Strike
10.5
10.5
Last Price0.08Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest34
Last Price4.74Aug 28, 2026
Change
1.2921.39%
Bid4.55
Ask5.9
volume7
Intrest105
Strike
11
11
Last Price0.1Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Last Price4.45Aug 28, 2026
Change
0.7915.08%
Bid4.05
Ask5.7
volume6
Intrest53
Strike
11.5
11.5
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest45
Last Price3.78Aug 28, 2026
Change
0.9520.08%
Bid3.55
Ask4.75
volume7
Intrest32
Strike
12
12
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest70
Last Price3.21Aug 28, 2026
Change
1.0925.35%
Bid3.05
Ask4.4
volume2
Intrest26
Strike
12.5
12.5
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest530
Last Price2.89Aug 28, 2026
Change
0.7821.25%
Bid2.55
Ask3.75
volume9
Intrest46
Strike
13
13
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest603
Last Price2.21Aug 28, 2026
Change
0.4516.92%
Bid2.13
Ask3.4
volume8
Intrest29
Strike
13.5
13.5
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest927
Last Price1.7Aug 28, 2026
Change
1.4145.34%
Bid1.61
Ask2.16
volume22
Intrest541
Strike
14
14
Last Price0.03Aug 28, 2026
Change
0.02200%
Bid-
Ask0.01
volume713
Intrest3709
Last Price1.37Aug 28, 2026
Change
1.3148.88%
Bid1.07
Ask2.52
volume30
Intrest173
Strike
14.5
14.5
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume19
Intrest2673
Last Price0.84Aug 28, 2026
Change
0.9853.85%
Bid0.84
Ask1.16
volume209
Intrest1667
Strike
15
15
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume1056
Intrest2703
Last Price0.57Aug 28, 2026
Change
0.7857.78%
Bid0.49
Ask0.64
volume932
Intrest3271
Strike
15.5
15.5
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume4718
Intrest2448
Last Price0.07Aug 28, 2026
Change
0.8392.22%
Bid0.05
Ask0.11
volume26024
Intrest6034
Strike
16
16
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.03
volume4176
Intrest5941
Last Price0.01Aug 28, 2026
Change
0.3797.37%
Bid-
Ask0.01
volume8016
Intrest5558
Strike
16.5
16.5
Last Price0.4Aug 28, 2026
Change
0.32400%
Bid0.32
Ask0.48
volume2615
Intrest2895
Last Price0.01Aug 28, 2026
Change
0.190.91%
Bid-
Ask0.01
volume4083
Intrest11066
Strike
17
17
Last Price1.03Aug 28, 2026
Change
0.68194.29%
Bid0.76
Ask1.24
volume413
Intrest1538
Last Price0.01Aug 28, 2026
Change
0.0480%
Bid-
Ask0.01
volume1554
Intrest8803
Strike
17.5
17.5
Last Price1.51Aug 28, 2026
Change
0.76101.33%
Bid0.73
Ask2.44
volume46
Intrest154
Last Price0.03Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume793
Intrest6209
Strike
18
18
Last Price2.2Aug 28, 2026
Change
0.9271.88%
Bid1.54
Ask2.5
volume3
Intrest774
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask0.01
volume26
Intrest3454
Strike
18.5
18.5
Last Price2.62Aug 28, 2026
Change
0.13.97%
Bid0.65
Ask4.5
volume2
Intrest3
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume1670
Intrest6921
Strike
19
19
Last Price3.27Aug 28, 2026
Change
1.1352.8%
Bid2.11
Ask4
volume5
Intrest19
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.02
volume2
Intrest442
Strike
19.5
19.5
Last Price3.53Aug 28, 2026
Change
0.8933.71%
Bid2.59
Ask4.85
volume3
Intrest3
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest5413
Strike
20
20
Last Price4.17Aug 28, 2026
Change
0.174.25%
Bid3.1
Ask5.4
volume2
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest17
Strike
20.5
20.5
Last Price3.84Aug 27, 2026
Change
-0%
Bid3.85
Ask5.45
volume0
Intrest1
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest203
Strike
21
21
Last Price5.28Aug 28, 2026
Change
1.0424.53%
Bid4.35
Ask5.9
volume3
Intrest3
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest100
Strike
21.5
21.5
Last Price4.67Aug 27, 2026
Change
-0%
Bid4.75
Ask5.8
volume0
Intrest1
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest60
Strike
22
22
Last Price6.37Aug 28, 2026
Change
1.0720.19%
Bid5.35
Ask7
volume4
Intrest0
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest25
Strike
22.5
22.5
Last Price6.44Aug 26, 2026
Change
-0%
Bid5.75
Ask7.05
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest113
Strike
23
23
Last Price7.3Aug 28, 2026
Change
0.45.8%
Bid6
Ask7.4
volume3
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest60
Strike
24
24
Last Price8.23Aug 28, 2026
Change
0.9212.59%
Bid7.1
Ask9
volume8
Intrest2
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest326
Strike
25
25
Last Price9.27Aug 28, 2026
Change
0.9511.42%
Bid8.2
Ask10.05
volume5
Intrest2
Last Price0.02Aug 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest120
Strike
30
30
Last Price13.95Aug 28, 2026
Change
0.654.89%
Bid13.15
Ask16
volume2
Intrest0