$14.03
0.735.49%
At close: -
$14.05
0.020.14%
After Hours: Feb 14, 7:59 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 Price8.55Feb 14, 2025
Change
0.354.27%
Bid8.95
Ask10
volume1
Intrest6
Strike
5
5
Last Price0.03Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1001
Last Price6.4Jan 29, 2025
Change
00%
Bid7.9
Ask8.8
volume0
Intrest18
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price6.85Feb 14, 2025
Change
1.1520.18%
Bid6.9
Ask7.75
volume4
Intrest32
Strike
7
7
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest139
Last Price6.35Feb 14, 2025
Change
0.6511.4%
Bid6.45
Ask7.45
volume1
Intrest15
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price4.6Feb 12, 2025
Change
00%
Bid5.2
Ask6.45
volume0
Intrest44
Strike
8
8
Last Price0.03Feb 14, 2025
Change
0.02200%
Bid-
Ask0.03
volume10
Intrest1353
Last Price5.5Feb 14, 2025
Change
0.919.57%
Bid5.05
Ask6.4
volume1
Intrest18
Strike
8.5
8.5
Last Price0.02Feb 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest655
Last Price5.05Feb 14, 2025
Change
124.69%
Bid4.3
Ask5.7
volume110
Intrest147
Strike
9
9
Last Price0.01Feb 14, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume4
Intrest2632
Last Price4.6Feb 14, 2025
Change
1.443.75%
Bid3.65
Ask5.5
volume71
Intrest74
Strike
9.5
9.5
Last Price0.03Feb 14, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume4024
Intrest502
Last Price4.07Feb 14, 2025
Change
0.6619.35%
Bid4.05
Ask4.15
volume68
Intrest506
Strike
10
10
Last Price0.03Feb 14, 2025
Change
0.0457.14%
Bid0.03
Ask0.04
volume214
Intrest3787
Last Price3.7Feb 14, 2025
Change
0.9233.09%
Bid3.55
Ask3.65
volume606
Intrest268
Strike
10.5
10.5
Last Price0.07Feb 14, 2025
Change
0.0330%
Bid0.06
Ask0.07
volume103
Intrest2687
Last Price3.1Feb 14, 2025
Change
0.6928.63%
Bid3.1
Ask3.2
volume185
Intrest1334
Strike
11
11
Last Price0.1Feb 14, 2025
Change
0.0844.44%
Bid0.09
Ask0.1
volume2035
Intrest6388
Last Price2.8Feb 14, 2025
Change
0.733.33%
Bid2.66
Ask2.74
volume29
Intrest938
Strike
11.5
11.5
Last Price0.14Feb 14, 2025
Change
0.1348.15%
Bid0.14
Ask0.15
volume628
Intrest8588
Last Price2.28Feb 14, 2025
Change
0.635.71%
Bid2.24
Ask2.42
volume770
Intrest12679
Strike
12
12
Last Price0.24Feb 14, 2025
Change
0.1842.86%
Bid0.22
Ask0.23
volume4888
Intrest14351
Last Price1.88Feb 14, 2025
Change
0.4834.29%
Bid1.86
Ask1.96
volume440
Intrest4061
Strike
12.5
12.5
Last Price0.34Feb 14, 2025
Change
0.2441.38%
Bid0.34
Ask0.36
volume3483
Intrest6975
Last Price1.57Feb 14, 2025
Change
0.4540.18%
Bid1.55
Ask1.58
volume4591
Intrest16091
Strike
13
13
Last Price0.51Feb 14, 2025
Change
0.337.04%
Bid0.51
Ask0.52
volume1686
Intrest8579
Last Price1.27Feb 14, 2025
Change
0.3842.7%
Bid1.23
Ask1.3
volume4063
Intrest10489
Strike
13.5
13.5
Last Price0.71Feb 14, 2025
Change
0.3633.64%
Bid0.71
Ask0.74
volume1267
Intrest1977
Last Price1.02Feb 14, 2025
Change
0.3450%
Bid0.97
Ask1.03
volume9085
Intrest16795
Strike
14
14
Last Price0.97Feb 14, 2025
Change
0.429.2%
Bid0.94
Ask1.02
volume1045
Intrest10786
Last Price0.8Feb 14, 2025
Change
0.2956.86%
Bid0.78
Ask0.81
volume3589
Intrest4207
Strike
14.5
14.5
Last Price1.23Feb 14, 2025
Change
0.4627.22%
Bid1.21
Ask1.29
volume109
Intrest892
Last Price0.63Feb 14, 2025
Change
0.2461.54%
Bid0.61
Ask0.63
volume13594
Intrest22015
Strike
15
15
Last Price1.54Feb 14, 2025
Change
0.5124.88%
Bid1.55
Ask1.61
volume234
Intrest8881
Last Price0.48Feb 14, 2025
Change
0.271.43%
Bid0.46
Ask0.49
volume1763
Intrest2599
Strike
15.5
15.5
Last Price1.91Feb 14, 2025
Change
0.5923.6%
Bid1.9
Ask1.98
volume75
Intrest116
Last Price0.37Feb 14, 2025
Change
0.1785%
Bid0.35
Ask0.37
volume4929
Intrest13519
Strike
16
16
Last Price2.22Feb 14, 2025
Change
0.9329.52%
Bid2.28
Ask2.37
volume33
Intrest10027
Last Price0.28Feb 14, 2025
Change
0.1386.67%
Bid0.27
Ask0.28
volume1686
Intrest748
Strike
16.5
16.5
Last Price2.71Feb 14, 2025
Change
1.2431.39%
Bid2.69
Ask2.78
volume6
Intrest5
Last Price0.2Feb 14, 2025
Change
0.1100%
Bid0.2
Ask0.21
volume1888
Intrest8756
Strike
17
17
Last Price3.3Feb 14, 2025
Change
0.5614.51%
Bid3.1
Ask3.2
volume54
Intrest1360
Last Price0.16Feb 14, 2025
Change
0.0777.78%
Bid0.15
Ask0.16
volume332
Intrest1092
Strike
17.5
17.5
Last Price3.65Feb 14, 2025
Change
0.8418.71%
Bid3.55
Ask3.65
volume11
Intrest62
Last Price0.11Feb 14, 2025
Change
0.0583.33%
Bid0.11
Ask0.12
volume1917
Intrest28509
Strike
18
18
Last Price4.05Feb 14, 2025
Change
0.918.18%
Bid4
Ask4.1
volume83
Intrest992
Last Price0.1Feb 14, 2025
Change
0.0466.67%
Bid0.08
Ask0.1
volume103
Intrest472
Strike
18.5
18.5
Last Price4.42Feb 14, 2025
Change
-
Bid4.5
Ask4.6
volume11
Intrest0
Last Price0.07Feb 14, 2025
Change
0.04133.33%
Bid0.06
Ask0.08
volume343
Intrest1799
Strike
19
19
Last Price6.2Jan 27, 2025
Change
00%
Bid4.95
Ask6
volume0
Intrest313
Last Price0.05Feb 14, 2025
Change
0.0116.67%
Bid0.05
Ask0.06
volume28
Intrest85
Strike
19.5
19.5
Last Price6.83Jan 22, 2025
Change
00%
Bid5.45
Ask5.55
volume0
Intrest5
Last Price0.05Feb 14, 2025
Change
0.0266.67%
Bid0.04
Ask0.05
volume2659
Intrest6218
Strike
20
20
Last Price6.96Feb 13, 2025
Change
00%
Bid5.95
Ask6.15
volume0
Intrest231
Last Price0.03Feb 14, 2025
Change
0.02200%
Bid0.03
Ask0.04
volume46
Intrest41
Strike
20.5
20.5
Last Price8Feb 12, 2025
Change
00%
Bid5.95
Ask6.9
volume0
Intrest1
Last Price0.03Feb 14, 2025
Change
0.0150%
Bid0.02
Ask0.04
volume129
Intrest1360
Strike
21
21
Last Price7.75Feb 13, 2025
Change
00%
Bid6.05
Ask7.2
volume0
Intrest1
Last Price0.02Feb 14, 2025
Change
00%
Bid0.02
Ask0.03
volume24
Intrest769
Strike
22
22
Last Price8.15Feb 14, 2025
Change
1.6516.84%
Bid7.4
Ask8.45
volume1
Intrest0
Last Price0.03Feb 14, 2025
Change
00%
Bid0.01
Ask0.03
volume52
Intrest648
Strike
23
23
Last Price8.05Jan 07, 2025
Change
00%
Bid8.4
Ask9.9
volume0
Intrest4
Last Price0.02Feb 14, 2025
Change
0.01100%
Bid0.01
Ask0.11
volume11
Intrest353
Strike
24
24
Last Price11.31Jan 22, 2025
Change
00%
Bid9.45
Ask10.1
volume0
Intrest2
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.02
volume59
Intrest1237
Strike
25
25
Last Price12.15Feb 05, 2025
Change
00%
Bid10.05
Ask11.05
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume160
Intrest20
Strike
26
26
Last Price13.15Jan 31, 2025
Change
00%
Bid11.05
Ask12.85
volume0
Intrest1
Last Price0.02Jan 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest45
Strike
27
27
Last Price-
Change
-
Bid12.15
Ask13.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
28
28
Last Price15Jan 22, 2025
Change
00%
Bid13.05
Ask14.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
29
29
Last Price14.9Jan 16, 2025
Change
00%
Bid14
Ask15.85
volume0
Intrest0
Last Price0.02Feb 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest257
Strike
30
30
Last Price-
Change
-
Bid15.05
Ask16.8
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
-
Bid-
Ask0.01
volume2
Intrest0
Strike
31
31
Last Price-
Change
-
Bid16.2
Ask17.7
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
-
Bid-
Ask0.01
volume2
Intrest0
Strike
32
32
Last Price17.8Jan 16, 2025
Change
00%
Bid17.05
Ask18.05
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Strike
33
33
Last Price19.1Jan 21, 2025
Change
00%
Bid18.05
Ask19.85
volume0
Intrest0