$16.97
0.966%
À la clôture: Aug 21, 5:00 PM EST
$16.97
N/A
Après les heures: Aug 21, 7:59 PM EST
Rivian Automotive Inc Chaîne d'Options
RIVNNASDAQ
Rivian Automotive Options
View Rivian Automotive (RIVN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.23
P/C Ratio (OI)
0.91
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price12.14Aug 21, 2026
Change
1.1710.67%
Bid11.15
Ask13.3
volume18
Intrest42
Strike
5
5
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest39
Last Price7.96Aug 21, 2026
Change
0.9814.04%
Bid7.65
Ask9.15
volume22
Intrest38
Strike
9
9
Last Price0.1Aug 21, 2026
Change
0.07233.33%
Bid-
Ask0.55
volume2
Intrest1
Last Price6.96Aug 21, 2026
Change
1.0116.97%
Bid5.2
Ask8.25
volume14
Intrest20
Strike
10
10
Last Price0.09Aug 21, 2026
Change
0.0480%
Bid-
Ask0.56
volume7
Intrest5
Last Price6.63Aug 21, 2026
Change
-
Bid5.35
Ask8
volume35
Intrest0
Strike
10.5
10.5
Last Price0.2Aug 21, 2026
Change
-
Bid-
Ask0.6
volume24
Intrest0
Last Price6.25Aug 21, 2026
Change
1.7137.67%
Bid5.05
Ask7.25
volume48
Intrest30
Strike
11
11
Last Price0.18Aug 21, 2026
Change
0.13260%
Bid-
Ask0.53
volume2
Intrest2
Last Price5.67Aug 21, 2026
Change
1.8247.27%
Bid4.45
Ask7.55
volume26
Intrest16
Strike
11.5
11.5
Last Price0.07Jul 30, 2026
Change
-0%
Bid-
Ask0.36
volume0
Intrest39
Last Price5.2Aug 21, 2026
Change
1.852.94%
Bid4.05
Ask7.05
volume23
Intrest15
Strike
12
12
Last Price0.1Aug 21, 2026
Change
0.08400%
Bid-
Ask0.48
volume9
Intrest46
Last Price4.76Aug 21, 2026
Change
1.2937.18%
Bid3.55
Ask6.3
volume9
Intrest12
Strike
12.5
12.5
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask0.1
volume9
Intrest510
Last Price4.22Aug 21, 2026
Change
1.2743.05%
Bid3.75
Ask6
volume10
Intrest31
Strike
13
13
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume21
Intrest594
Last Price3.49Aug 21, 2026
Change
0.9839.04%
Bid2.99
Ask5.35
volume16
Intrest2
Strike
13.5
13.5
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume113
Intrest894
Last Price2.97Aug 21, 2026
Change
1.0151.53%
Bid2.9
Ask3.25
volume518
Intrest416
Strike
14
14
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1928
Intrest3492
Last Price2.4Aug 21, 2026
Change
0.6637.93%
Bid1.78
Ask3
volume88
Intrest219
Strike
14.5
14.5
Last Price0.02Aug 21, 2026
Change
0.0360%
Bid0.01
Ask0.02
volume525
Intrest2741
Last Price1.97Aug 21, 2026
Change
0.868.38%
Bid1.54
Ask2.25
volume182
Intrest1638
Strike
15
15
Last Price0.04Aug 21, 2026
Change
0.171.43%
Bid0.03
Ask0.04
volume878
Intrest2698
Last Price1.7Aug 21, 2026
Change
1.03153.73%
Bid1.35
Ask1.65
volume365
Intrest3316
Strike
15.5
15.5
Last Price0.07Aug 21, 2026
Change
0.2275.86%
Bid0.07
Ask0.08
volume2186
Intrest1212
Last Price1.17Aug 21, 2026
Change
0.67134%
Bid1.09
Ask1.25
volume2927
Intrest5652
Strike
16
16
Last Price0.15Aug 21, 2026
Change
0.3268.09%
Bid0.15
Ask0.16
volume2160
Intrest1845
Last Price0.79Aug 21, 2026
Change
0.49163.33%
Bid0.74
Ask0.83
volume5730
Intrest5329
Strike
16.5
16.5
Last Price0.29Aug 21, 2026
Change
0.5465.06%
Bid0.28
Ask0.31
volume1558
Intrest1204
Last Price0.5Aug 21, 2026
Change
0.33194.12%
Bid0.47
Ask0.51
volume5929
Intrest3076
Strike
17
17
Last Price0.54Aug 21, 2026
Change
0.756.45%
Bid0.53
Ask0.57
volume1439
Intrest254
Last Price0.33Aug 21, 2026
Change
0.24266.67%
Bid0.3
Ask0.33
volume9168
Intrest1229
Strike
17.5
17.5
Last Price0.82Aug 21, 2026
Change
0.6945.7%
Bid0.78
Ask0.87
volume122
Intrest100
Last Price0.2Aug 21, 2026
Change
0.14233.33%
Bid0.18
Ask0.21
volume5125
Intrest2145
Strike
18
18
Last Price1.15Aug 21, 2026
Change
0.9846.01%
Bid0.89
Ask1.31
volume205
Intrest742
Last Price0.13Aug 21, 2026
Change
0.1333.33%
Bid0.11
Ask0.13
volume2968
Intrest1105
Strike
18.5
18.5
Last Price1.6Aug 21, 2026
Change
1.7652.38%
Bid1.53
Ask2.04
volume4
Intrest5
Last Price0.07Aug 21, 2026
Change
0.05250%
Bid0.07
Ask0.08
volume1228
Intrest505
Strike
19
19
Last Price2.1Aug 21, 2026
Change
2.0749.64%
Bid1.95
Ask2.16
volume15
Intrest12
Last Price0.05Aug 21, 2026
Change
0.03150%
Bid0.02
Ask0.06
volume101
Intrest135
Strike
19.5
19.5
Last Price2.53Aug 21, 2026
Change
1.3134.11%
Bid2.08
Ask3.5
volume38
Intrest2
Last Price0.03Aug 21, 2026
Change
0.0150%
Bid0.03
Ask0.04
volume3518
Intrest2511
Strike
20
20
Last Price3.2Aug 21, 2026
Change
2.3141.92%
Bid2.25
Ask3.8
volume2
Intrest1
Last Price0.02Aug 21, 2026
Change
0.0777.78%
Bid-
Ask0.08
volume20
Intrest32
Strike
20.5
20.5
Last Price4.65Aug 04, 2026
Change
-0%
Bid2.85
Ask4.6
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.02
volume1
Intrest199
Strike
21
21
Last Price5.31Aug 04, 2026
Change
-0%
Bid3.3
Ask5.6
volume0
Intrest0
Last Price0.04Aug 06, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest101
Strike
21.5
21.5
Last Price5.9Aug 14, 2026
Change
-0%
Bid3.6
Ask6.15
volume0
Intrest2
Last Price0.08Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest60
Strike
22
22
Last Price5.84Aug 11, 2026
Change
-0%
Bid4.6
Ask6.4
volume0
Intrest0
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest25
Strike
22.5
22.5
Last Price6.64Aug 04, 2026
Change
-0%
Bid4.75
Ask7.1
volume0
Intrest1
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest113
Strike
23
23
Last Price6.89Aug 11, 2026
Change
-0%
Bid5.6
Ask7.65
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.03
volume10
Intrest50
Strike
24
24
Last Price7.8Aug 11, 2026
Change
-0%
Bid6.25
Ask8.6
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest325
Strike
25
25
Last Price9.5Aug 05, 2026
Change
-0%
Bid7.25
Ask9.6
volume0
Intrest0
Last Price0.02Aug 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest120
Strike
30
30
Last Price14.4Aug 14, 2026
Change
-0%
Bid12.25
Ask14.6
volume0
Intrest0