$14.99
-0.41-2.66%
al cierre: Sep 18, 5:00 PM EST
$15.06
0.070.47%
After hour: 7:59 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)
0.41
P/C Ratio (OI)
1.00
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 Price10.03Sep 18, 2026
Change
0.716.61%
Bid9.3
Ask11.35
volume6
Intrest4
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price7.35Sep 11, 2026
Change
-0%
Bid5.3
Ask7.35
volume0
Intrest9
Strike
9
9
Last Price0.02Sep 08, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest4
Last Price4.95Sep 18, 2026
Change
116.81%
Bid4.85
Ask5.2
volume4
Intrest139
Strike
10
10
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price4.52Sep 18, 2026
Change
1.1820.7%
Bid3.4
Ask5.15
volume1
Intrest9
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price5.3Sep 11, 2026
Change
-0%
Bid3.15
Ask5.2
volume0
Intrest67
Strike
11
11
Last Price0.48Sep 14, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest57
Last Price4.7Sep 10, 2026
Change
-0%
Bid2.94
Ask5.25
volume0
Intrest3
Strike
11.5
11.5
Last Price0.52Sep 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest117
Last Price4.15Sep 10, 2026
Change
-0%
Bid2.31
Ask4.65
volume0
Intrest89
Strike
12
12
Last Price0.01Sep 18, 2026
Change
0.0990%
Bid-
Ask0.05
volume1
Intrest183
Last Price3.82Sep 11, 2026
Change
-0%
Bid1.77
Ask4.05
volume0
Intrest15
Strike
12.5
12.5
Last Price0.02Sep 18, 2026
Change
0.01100%
Bid-
Ask0.02
volume20
Intrest377
Last Price2.01Sep 18, 2026
Change
0.9431.86%
Bid1.12
Ask2.94
volume129
Intrest77
Strike
13
13
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.03
volume254
Intrest790
Last Price1.51Sep 18, 2026
Change
0.937.34%
Bid0.7
Ask2.55
volume2
Intrest8
Strike
13.5
13.5
Last Price0.02Sep 18, 2026
Change
-0%
Bid0.01
Ask0.17
volume567
Intrest1584
Last Price1.1Sep 18, 2026
Change
0.6436.78%
Bid0.25
Ask1.78
volume84
Intrest161
Strike
14
14
Last Price0.06Sep 18, 2026
Change
0.0120%
Bid0.06
Ask0.07
volume1527
Intrest1805
Last Price0.61Sep 18, 2026
Change
0.4140.2%
Bid0.64
Ask0.77
volume79
Intrest171
Strike
14.5
14.5
Last Price0.19Sep 18, 2026
Change
0.0758.33%
Bid0.16
Ask0.19
volume1799
Intrest3347
Last Price0.41Sep 18, 2026
Change
0.4451.76%
Bid0.39
Ask0.42
volume2424
Intrest647
Strike
15
15
Last Price0.4Sep 18, 2026
Change
0.1242.86%
Bid0.3
Ask0.4
volume3305
Intrest3929
Last Price0.22Sep 18, 2026
Change
0.2148.84%
Bid0.21
Ask0.24
volume2933
Intrest2423
Strike
15.5
15.5
Last Price0.73Sep 18, 2026
Change
0.2346%
Bid0.7
Ask0.79
volume766
Intrest984
Last Price0.12Sep 18, 2026
Change
0.1860%
Bid0.12
Ask0.13
volume4863
Intrest2543
Strike
16
16
Last Price1.06Sep 18, 2026
Change
0.2124.71%
Bid0.96
Ask1.19
volume1277
Intrest2998
Last Price0.08Sep 18, 2026
Change
0.1157.89%
Bid0.07
Ask0.09
volume1386
Intrest5143
Strike
16.5
16.5
Last Price1.53Sep 18, 2026
Change
0.4845.71%
Bid1.4
Ask1.79
volume57
Intrest330
Last Price0.04Sep 18, 2026
Change
0.0866.67%
Bid0.04
Ask0.07
volume1856
Intrest3964
Strike
17
17
Last Price2.1Sep 18, 2026
Change
0.3822.09%
Bid1.59
Ask2.72
volume85
Intrest202
Last Price0.04Sep 18, 2026
Change
0.0450%
Bid0.03
Ask0.04
volume132
Intrest2205
Strike
17.5
17.5
Last Price2.56Sep 18, 2026
Change
0.4320.19%
Bid2.21
Ask3.15
volume2
Intrest125
Last Price0.03Sep 18, 2026
Change
0.0240%
Bid0.01
Ask0.04
volume137
Intrest6490
Strike
18
18
Last Price2.9Sep 18, 2026
Change
0.3915.54%
Bid2.58
Ask3.6
volume73
Intrest130
Last Price0.02Sep 18, 2026
Change
-0%
Bid0.02
Ask0.03
volume39
Intrest1067
Strike
18.5
18.5
Last Price2.65Sep 17, 2026
Change
-0%
Bid2.85
Ask3.6
volume0
Intrest12
Last Price0.02Sep 18, 2026
Change
-0%
Bid-
Ask0.03
volume2
Intrest1347
Strike
19
19
Last Price4Sep 18, 2026
Change
0.277.24%
Bid3.4
Ask4.95
volume1
Intrest11
Last Price0.02Sep 18, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume1
Intrest547
Strike
19.5
19.5
Last Price4.61Sep 17, 2026
Change
-0%
Bid3.8
Ask6.15
volume0
Intrest2
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.01
volume771
Intrest1683
Strike
20
20
Last Price4.17Sep 14, 2026
Change
-0%
Bid4.2
Ask6.1
volume0
Intrest0
Last Price0.06Sep 16, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest113
Strike
20.5
20.5
Last Price5.5Sep 18, 2026
Change
0.7716.28%
Bid5
Ask6.4
volume2
Intrest0
Last Price0.03Sep 18, 2026
Change
-0%
Bid-
Ask0.23
volume5
Intrest533
Strike
21
21
Last Price5.35Sep 17, 2026
Change
-0%
Bid5.2
Ask7.2
volume0
Intrest0
Last Price0.07Sep 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Strike
21.5
21.5
Last Price-
Change
-
Bid5.75
Ask8.1
volume0
Intrest0
Last Price0.04Sep 17, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest76
Strike
22
22
Last Price6.4Sep 17, 2026
Change
-0%
Bid6.05
Ask8.05
volume0
Intrest0
Last Price0.04Sep 18, 2026
Change
0.1376.47%
Bid-
Ask0.07
volume1
Intrest75
Strike
23
23
Last Price7.97Sep 18, 2026
Change
0.7410.24%
Bid7.85
Ask8.9
volume1
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask1.01
volume0
Intrest20
Strike
24
24
Last Price8.23Sep 03, 2026
Change
-0%
Bid8.25
Ask10.4
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask1.69
volume0
Intrest1
Strike
25
25
Last Price-
Change
-
Bid9.2
Ask11.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
30
30
Last Price14.3Sep 08, 2026
Change
-0%
Bid14.2
Ask16.9
volume0
Intrest0