$16.80
0.472.88%
al cierre: Aug 27, 5:00 PM EST
$16.51
-0.29-1.73%
After hour: 6:10 PM EST
Rivian Automotive Inc Cadena de Opciones
RIVNNASDAQ
Rivian Automotive Options
View Rivian Automotive (RIVN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.34
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 Price11.72Aug 27, 2026
Change
0.686.16%
Bid10.85
Ask12.85
volume18
Intrest82
Strike
5
5
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest42
Last Price7.67Aug 27, 2026
Change
0.598.33%
Bid6.7
Ask9.1
volume9
Intrest62
Strike
9
9
Last Price0.09Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price6.72Aug 27, 2026
Change
0.69.8%
Bid5.95
Ask8.1
volume11
Intrest61
Strike
10
10
Last Price0.09Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest13
Last Price6.19Aug 27, 2026
Change
0.6211.13%
Bid4.45
Ask7.8
volume7
Intrest39
Strike
10.5
10.5
Last Price0.08Aug 26, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest34
Last Price6.03Aug 27, 2026
Change
0.917.54%
Bid5.5
Ask6.95
volume2
Intrest105
Strike
11
11
Last Price0.1Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Last Price5.24Aug 27, 2026
Change
0.6313.67%
Bid4.1
Ask6.35
volume5
Intrest56
Strike
11.5
11.5
Last Price0.1Aug 27, 2026
Change
0.08400%
Bid-
Ask0.25
volume4
Intrest41
Last Price4.73Aug 27, 2026
Change
0.5713.7%
Bid4.65
Ask5.75
volume25
Intrest29
Strike
12
12
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest65
Last Price4.3Aug 27, 2026
Change
0.6718.46%
Bid3.25
Ask5.35
volume6
Intrest23
Strike
12.5
12.5
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest525
Last Price3.67Aug 27, 2026
Change
0.4212.92%
Bid3.45
Ask5.1
volume3
Intrest44
Strike
13
13
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest603
Last Price2.66Aug 26, 2026
Change
-0%
Bid2.81
Ask4.2
volume0
Intrest29
Strike
13.5
13.5
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume25
Intrest952
Last Price3.11Aug 27, 2026
Change
0.8638.22%
Bid2.56
Ask3.65
volume85
Intrest602
Strike
14
14
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3709
Last Price2.68Aug 27, 2026
Change
0.9756.73%
Bid1.16
Ask3.75
volume63
Intrest169
Strike
14.5
14.5
Last Price0.03Aug 27, 2026
Change
0.02200%
Bid-
Ask0.01
volume73
Intrest2720
Last Price1.82Aug 27, 2026
Change
0.4734.81%
Bid1.68
Ask2.23
volume162
Intrest1589
Strike
15
15
Last Price0.01Aug 27, 2026
Change
0.0150%
Bid-
Ask0.03
volume147
Intrest2751
Last Price1.35Aug 27, 2026
Change
0.4753.41%
Bid1.22
Ask1.36
volume254
Intrest3373
Strike
15.5
15.5
Last Price0.01Aug 27, 2026
Change
0.0685.71%
Bid0.01
Ask0.02
volume879
Intrest2153
Last Price0.9Aug 27, 2026
Change
0.4183.67%
Bid0.74
Ask0.9
volume518
Intrest6209
Strike
16
16
Last Price0.02Aug 27, 2026
Change
0.1487.5%
Bid0.02
Ask0.03
volume2152
Intrest5856
Last Price0.38Aug 27, 2026
Change
0.1672.73%
Bid0.32
Ask0.42
volume3254
Intrest6572
Strike
16.5
16.5
Last Price0.08Aug 27, 2026
Change
0.3581.4%
Bid0.07
Ask0.11
volume1661
Intrest2811
Last Price0.11Aug 27, 2026
Change
0.0337.5%
Bid0.11
Ask0.14
volume10194
Intrest8529
Strike
17
17
Last Price0.35Aug 27, 2026
Change
0.5561.11%
Bid0.33
Ask0.35
volume658
Intrest1526
Last Price0.05Aug 27, 2026
Change
0.0125%
Bid0.03
Ask0.04
volume2459
Intrest8534
Strike
17.5
17.5
Last Price0.75Aug 27, 2026
Change
0.4537.5%
Bid0.54
Ask0.82
volume12
Intrest154
Last Price0.02Aug 27, 2026
Change
-0%
Bid0.01
Ask0.02
volume1989
Intrest5804
Strike
18
18
Last Price1.28Aug 27, 2026
Change
0.5429.67%
Bid0.93
Ask2.02
volume18
Intrest779
Last Price0.04Aug 27, 2026
Change
0.03300%
Bid-
Ask0.01
volume1247
Intrest3485
Strike
18.5
18.5
Last Price2.52Aug 26, 2026
Change
-0%
Bid0.79
Ask2.65
volume0
Intrest4
Last Price0.02Aug 27, 2026
Change
0.01100%
Bid-
Ask0.01
volume33
Intrest6913
Strike
19
19
Last Price2.14Aug 27, 2026
Change
0.7525.95%
Bid1.74
Ask2.64
volume32
Intrest19
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest444
Strike
19.5
19.5
Last Price2.64Aug 27, 2026
Change
0.114.35%
Bid2.38
Ask3.4
volume28
Intrest38
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.03
volume577
Intrest5945
Strike
20
20
Last Price4Aug 26, 2026
Change
-0%
Bid1.68
Ask4.45
volume0
Intrest6
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest17
Strike
20.5
20.5
Last Price3.84Aug 27, 2026
Change
0.7115.6%
Bid2.92
Ask5.7
volume1
Intrest1
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest203
Strike
21
21
Last Price4.24Aug 27, 2026
Change
0.8116.04%
Bid2.98
Ask6.2
volume2
Intrest3
Last Price0.02Aug 27, 2026
Change
0.01100%
Bid-
Ask0.02
volume8
Intrest100
Strike
21.5
21.5
Last Price4.67Aug 27, 2026
Change
0.8815.86%
Bid3.5
Ask6.7
volume3
Intrest0
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest60
Strike
22
22
Last Price5.3Aug 27, 2026
Change
0.7211.96%
Bid3.75
Ask7.2
volume2
Intrest1
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest25
Strike
22.5
22.5
Last Price6.44Aug 26, 2026
Change
-0%
Bid4.95
Ask6.25
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest113
Strike
23
23
Last Price6.9Aug 26, 2026
Change
-0%
Bid5.45
Ask6.9
volume0
Intrest2
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest60
Strike
24
24
Last Price7.31Aug 27, 2026
Change
0.526.64%
Bid6.35
Ask7.9
volume12
Intrest8
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest326
Strike
25
25
Last Price8.32Aug 27, 2026
Change
0.687.56%
Bid7.2
Ask9.35
volume9
Intrest2
Last Price0.02Aug 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest120
Strike
30
30
Last Price13.3Aug 27, 2026
Change
0.654.66%
Bid12.35
Ask14.25
volume6
Intrest0