$12.41
-0.61-4.69%
At close: -
$12.34
-0.07-0.56%
After Hours: 5:40 PM EDT
Comments
Loading...
Rivian Automotive (RIVN) ForecastNewsEarnings
Rivian Automotive (RIVN) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestRivian Automotive (NASDAQ:RIVN) Stock, Option Chain
Option chain shows key data for Rivian Automotive's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Rivian Automotive.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price7.85Mar 27, 2025
Change
00%
Bid7.35
Ask7.45
volume0
Intrest7
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price6.7Mar 27, 2025
Change
00%
Bid5.8
Ask6.45
volume0
Intrest79
Strike
6
6
Last Price0.26Mar 13, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Last Price5.7Mar 27, 2025
Change
00%
Bid5.35
Ask5.45
volume0
Intrest24
Strike
7
7
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest2
Last Price5.35Mar 27, 2025
Change
00%
Bid4.6
Ask4.95
volume0
Intrest38
Strike
7.5
7.5
Last Price0.11Mar 11, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest15
Last Price4.85Mar 27, 2025
Change
00%
Bid4.35
Ask4.45
volume0
Intrest87
Strike
8
8
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest578
Last Price3.9Mar 28, 2025
Change
0.359.86%
Bid3.85
Ask3.95
volume2
Intrest78
Strike
8.5
8.5
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest734
Last Price3.7Mar 27, 2025
Change
00%
Bid3.35
Ask3.45
volume0
Intrest136
Strike
9
9
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest540
Last Price2.71Mar 28, 2025
Change
1.0427.73%
Bid2.79
Ask2.93
volume77
Intrest226
Strike
9.5
9.5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest740
Last Price2.4Mar 28, 2025
Change
0.7924.76%
Bid2.38
Ask2.43
volume447
Intrest1121
Strike
10
10
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest3240
Last Price1.81Mar 28, 2025
Change
0.7228.46%
Bid1.88
Ask1.93
volume20
Intrest502
Strike
10.5
10.5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume85
Intrest2692
Last Price1.39Mar 28, 2025
Change
0.6531.86%
Bid1.19
Ask1.43
volume370
Intrest2376
Strike
11
11
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume101
Intrest6279
Last Price0.92Mar 28, 2025
Change
0.4934.75%
Bid0.69
Ask0.93
volume1055
Intrest4201
Strike
11.5
11.5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume291
Intrest7288
Last Price0.4Mar 28, 2025
Change
0.6762.62%
Bid0.38
Ask0.43
volume4170
Intrest7339
Strike
12
12
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume9085
Intrest5913
Last Price0.02Mar 28, 2025
Change
0.5996.72%
Bid-
Ask0.01
volume12499
Intrest7729
Strike
12.5
12.5
Last Price0.07Mar 28, 2025
Change
0.0116.67%
Bid0.08
Ask0.12
volume14210
Intrest14835
Last Price0.01Mar 28, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume11772
Intrest10476
Strike
13
13
Last Price0.57Mar 28, 2025
Change
0.35159.09%
Bid0.57
Ask0.62
volume5139
Intrest5939
Last Price0.01Mar 28, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume8924
Intrest9763
Strike
13.5
13.5
Last Price1.17Mar 28, 2025
Change
0.62112.73%
Bid0.67
Ask2
volume598
Intrest641
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume545
Intrest6971
Strike
14
14
Last Price1.61Mar 28, 2025
Change
0.7689.41%
Bid1.55
Ask1.62
volume193
Intrest308
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume104
Intrest1454
Strike
14.5
14.5
Last Price2.2Mar 28, 2025
Change
0.3921.55%
Bid1.66
Ask2.86
volume8
Intrest181
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume31
Intrest1423
Strike
15
15
Last Price2.6Mar 28, 2025
Change
0.7137.57%
Bid1.82
Ask3.05
volume9
Intrest102
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest708
Strike
15.5
15.5
Last Price3.16Mar 28, 2025
Change
0.7229.51%
Bid2.48
Ask3.4
volume10
Intrest54
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1976
Strike
16
16
Last Price3.25Mar 27, 2025
Change
00%
Bid3.15
Ask4
volume0
Intrest3
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest334
Strike
16.5
16.5
Last Price3.7Mar 27, 2025
Change
00%
Bid4.05
Ask4.4
volume0
Intrest4
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest322
Strike
17
17
Last Price4.5Mar 27, 2025
Change
00%
Bid4.2
Ask5
volume0
Intrest7
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1584
Strike
17.5
17.5
Last Price4.72Mar 28, 2025
Change
0.071.51%
Bid4.8
Ask5.4
volume3
Intrest3
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest241
Strike
18
18
Last Price4.8Mar 27, 2025
Change
00%
Bid5.35
Ask5.9
volume0
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.72
volume3
Intrest7
Strike
18.5
18.5
Last Price6.05Mar 26, 2025
Change
00%
Bid5.8
Ask6.4
volume0
Intrest4
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest137
Strike
19
19
Last Price6.55Mar 26, 2025
Change
00%
Bid6.4
Ask6.75
volume0
Intrest3
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest147
Strike
20
20
Last Price7.55Mar 26, 2025
Change
00%
Bid7.15
Ask7.9
volume0
Intrest4
Last Price0.15Feb 20, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest31
Strike
21
21
Last Price-
Change
-
Bid8.25
Ask8.95
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest164
Strike
22
22
Last Price9.55Mar 26, 2025
Change
00%
Bid9.25
Ask10
volume0
Intrest4
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest622
Strike
25
25
Last Price11.75Mar 27, 2025
Change
00%
Bid12.4
Ask12.7
volume0
Intrest0