$15.23
-0.31-1.99%
가까이에: Sep 16, 5:00 PM EST
$15.21
-0.02-0.13%
시간외: 4:16 PM EST
Benzinga
Benzinga
Benzinga
수요일, 9월 16
Rivian Automotive Inc 옵션 체인
RIVNNASDAQ
Rivian Automotive Options
View Rivian Automotive (RIVN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.35
P/C Ratio (OI)
0.88
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price14.22Sep 16, 2026
Change
0.352.4%
Bid13.65
Ask14.3
volume2
Intrest280
Strike
1
1
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest687
Last Price13.5Sep 16, 2026
Change
0.10.74%
Bid12.35
Ask13.3
volume1
Intrest45
Strike
2
2
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1203
Last Price12.26Sep 16, 2026
Change
0.342.7%
Bid11.05
Ask12.4
volume1
Intrest45
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest34
Last Price10.95Sep 16, 2026
Change
1.078.9%
Bid9.35
Ask12.8
volume4
Intrest19
Strike
4
4
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest613
Last Price10.95Sep 14, 2026
Change
-0%
Bid9.25
Ask11.05
volume0
Intrest74
Strike
5
5
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1189
Last Price6.92Sep 16, 2026
Change
0.8310.71%
Bid6.8
Ask7.3
volume6
Intrest392
Strike
8
8
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13428
Last Price5.99Sep 16, 2026
Change
0.7611.26%
Bid5.75
Ask6.3
volume1
Intrest77
Strike
9
9
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price5.36Sep 16, 2026
Change
0.295.13%
Bid4.85
Ask5.3
volume1
Intrest4342
Strike
10
10
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest26516
Last Price4.69Sep 15, 2026
Change
-0%
Bid2.81
Ask4.5
volume0
Intrest136
Strike
11
11
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest9427
Last Price4.26Sep 15, 2026
Change
-0%
Bid2.31
Ask4.6
volume0
Intrest4
Strike
11.5
11.5
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest4
Last Price3.32Sep 16, 2026
Change
0.287.78%
Bid1.95
Ask3.35
volume30
Intrest1119
Strike
12
12
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume60
Intrest20887
Last Price2.82Sep 16, 2026
Change
0.5215.57%
Bid1.32
Ask4.25
volume2
Intrest60
Strike
12.5
12.5
Last Price0.01Sep 16, 2026
Change
0.0375%
Bid-
Ask0.01
volume5
Intrest90
Last Price2.3Sep 16, 2026
Change
0.517.86%
Bid1
Ask2.62
volume10
Intrest735
Strike
13
13
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume24
Intrest11920
Last Price1.9Sep 16, 2026
Change
0.188.65%
Bid0.44
Ask2.47
volume1
Intrest44
Strike
13.5
13.5
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume31
Intrest770
Last Price1.25Sep 16, 2026
Change
0.5630.94%
Bid1.17
Ask1.29
volume191
Intrest3284
Strike
14
14
Last Price0.03Sep 16, 2026
Change
0.02200%
Bid0.02
Ask0.03
volume813
Intrest15503
Last Price0.73Sep 16, 2026
Change
0.4940.16%
Bid0.35
Ask1.27
volume69
Intrest110
Strike
14.5
14.5
Last Price0.06Sep 16, 2026
Change
-0%
Bid0.05
Ask0.07
volume2316
Intrest2342
Last Price0.4Sep 16, 2026
Change
0.342.86%
Bid0.39
Ask0.44
volume6185
Intrest20193
Strike
15
15
Last Price0.21Sep 16, 2026
Change
0.0531.25%
Bid0.18
Ask0.21
volume4170
Intrest21745
Last Price0.19Sep 16, 2026
Change
0.1950%
Bid0.18
Ask0.2
volume3853
Intrest1334
Strike
15.5
15.5
Last Price0.45Sep 16, 2026
Change
0.0821.62%
Bid0.38
Ask0.53
volume1374
Intrest5517
Last Price0.07Sep 16, 2026
Change
0.1466.67%
Bid0.07
Ask0.08
volume7457
Intrest24094
Strike
16
16
Last Price0.93Sep 16, 2026
Change
0.2638.81%
Bid0.81
Ask0.92
volume1475
Intrest20440
Last Price0.03Sep 16, 2026
Change
0.0770%
Bid0.02
Ask0.04
volume2665
Intrest9381
Strike
16.5
16.5
Last Price1.39Sep 16, 2026
Change
0.2623.01%
Bid1.21
Ask1.53
volume19
Intrest941
Last Price0.02Sep 16, 2026
Change
0.0571.43%
Bid0.01
Ask0.02
volume2430
Intrest28538
Strike
17
17
Last Price2.2Sep 16, 2026
Change
0.7652.78%
Bid1.4
Ask2.2
volume199
Intrest5383
Last Price0.02Sep 16, 2026
Change
0.0250%
Bid0.01
Ask0.03
volume753
Intrest3867
Strike
17.5
17.5
Last Price2.21Sep 16, 2026
Change
0.3720.11%
Bid2.22
Ask2.54
volume50
Intrest623
Last Price0.01Sep 16, 2026
Change
0.0375%
Bid-
Ask0.02
volume3544
Intrest32315
Strike
18
18
Last Price3Sep 16, 2026
Change
0.6527.66%
Bid2.67
Ask3.25
volume14
Intrest2743
Last Price0.01Sep 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest1194
Strike
18.5
18.5
Last Price3.01Sep 15, 2026
Change
-0%
Bid3.15
Ask3.55
volume0
Intrest111
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume375
Intrest15014
Strike
19
19
Last Price3.92Sep 16, 2026
Change
0.5516.32%
Bid3.1
Ask4.5
volume13
Intrest634
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest924
Strike
19.5
19.5
Last Price4.35Sep 16, 2026
Change
0.215.07%
Bid3.65
Ask5.2
volume2
Intrest3
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume31
Intrest60471
Strike
20
20
Last Price4.92Sep 16, 2026
Change
0.6515.22%
Bid4.5
Ask5.05
volume6
Intrest2297
Last Price0.04Sep 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest111
Strike
20.5
20.5
Last Price5.35Sep 16, 2026
Change
0.357%
Bid4.2
Ask6.65
volume1
Intrest3
Last Price0.01Sep 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest15893
Strike
21
21
Last Price5.22Sep 15, 2026
Change
-0%
Bid4.9
Ask6.75
volume0
Intrest149
Last Price0.03Sep 08, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest10
Strike
21.5
21.5
Last Price5.25Sep 11, 2026
Change
-0%
Bid5.4
Ask7.25
volume0
Intrest0
Last Price0.03Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest41315
Strike
22
22
Last Price6.35Sep 15, 2026
Change
-0%
Bid5.9
Ask7.85
volume0
Intrest4
Last Price0.07Sep 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest209
Strike
22.5
22.5
Last Price6.7Sep 15, 2026
Change
-0%
Bid6.95
Ask8.4
volume0
Intrest1
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest6514
Strike
23
23
Last Price7.25Sep 15, 2026
Change
-0%
Bid7.4
Ask9.05
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.02
volume132
Intrest7336
Strike
24
24
Last Price8.5Sep 15, 2026
Change
-0%
Bid8.45
Ask10.5
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest17152
Strike
25
25
Last Price9.51Sep 15, 2026
Change
-0%
Bid9.3
Ask10.45
volume0
Intrest5
Last Price0.02Sep 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest4220
Strike
26
26
Last Price10.44Sep 15, 2026
Change
-0%
Bid10.15
Ask11.3
volume0
Intrest1
Last Price0.02Sep 08, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest10377
Strike
27
27
Last Price11.93Sep 16, 2026
Change
0.484.19%
Bid11.6
Ask12.25
volume1
Intrest0
Last Price0.04Aug 11, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest863
Strike
28
28
Last Price12.86Sep 16, 2026
Change
0.564.55%
Bid11.5
Ask13.45
volume4
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest755
Strike
29
29
Last Price13.35Sep 15, 2026
Change
-0%
Bid12.9
Ask14.25
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8784
Strike
30
30
Last Price14.87Sep 16, 2026
Change
0.573.99%
Bid13.9
Ask15.4
volume1
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest121
Strike
31
31
Last Price15.79Sep 16, 2026
Change
0.674.43%
Bid15.55
Ask16.25
volume1
Intrest0
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest212
Strike
32
32
Last Price16.1Sep 14, 2026
Change
-0%
Bid16.25
Ask17.25
volume0
Intrest0
Last Price0.03Jul 31, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest135
Strike
33
33
Last Price16.69Sep 11, 2026
Change
-0%
Bid17.3
Ask18.25
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest135
Strike
34
34
Last Price18.35Sep 15, 2026
Change
-0%
Bid18.25
Ask19.3
volume0
Intrest0
Last Price0.04Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2144
Strike
35
35
Last Price19.36Sep 15, 2026
Change
-0%
Bid19.15
Ask20.3
volume0
Intrest0
Last Price0.04Jul 28, 2026
Change
-0%
Bid-
Ask0.38
volume0
Intrest138
Strike
36
36
Last Price21.45Sep 16, 2026
Change
1.095.35%
Bid19.5
Ask22.35
volume1
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved