Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.39 as of 11/14/2025 3:03:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.85 | 12.25 | 10.55 | % | 2.11 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 6.00 | 7.80 | 11.25 | 9.53 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 7.00 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 7.50 | 6.60 | 9.75 | 8.18 | % | 1.09 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 8.00 | 5.75 | 9.30 | 7.53 | % | 0.94 | 0 | 0 | 3.13 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 8.50 | % | 0.00 | 0 | 0 | 2.96 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 9.00 | % | 0.00 | 0 | 0 | 2.76 | 0.98 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 9.50 | % | 0.00 | 0 | 0 | 2.61 | 0.97 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 10.00 | 3.80 | 7.35 | 5.58 | % | 0.56 | 0 | 0 | 2.43 | 0.95 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 10.50 | % | 0.00 | 0 | 0 | 2.29 | 0.93 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 11.00 | % | 0.00 | 0 | 0 | 2.17 | 0.90 | 0.04 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 11.50 | % | 0.00 | 0 | 0 | 2.04 | 0.87 | 0.05 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 12.00 | 3.30 | 4.70 | 4.00 | % | 0.33 | 0 | 0 | 1.39 | 0.84 | 0.05 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 12.50 | 2.37 | 4.45 | 3.41 | % | 0.27 | 0 | 0 | 1.41 | 0.81 | 0.06 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 13.00 | 1.99 | 3.80 | 2.90 | % | 0.22 | 0 | 0 | 1.20 | 0.78 | 0.07 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 13.50 | 1.56 | 2.97 | 2.27 | 2.43 | % | 0.17 | 1 | 0 | 0.91 | 0.73 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 14.00 | 1.28 | 2.26 | 1.77 | 2.20 | -1.03 | -31.89% | 0.13 | 10 | 1 | 0.69 | 0.69 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 14.50 | 1.52 | 3.75 | 2.64 | 2.00 | % | 0.18 | 4 | 0 | 1.01 | 0.64 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 15.00 | 1.43 | 1.72 | 1.58 | 1.54 | -0.83 | -35.03% | 0.11 | 2,453 | 1 | 0.62 | 0.59 | 0.10 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 15.50 | 1.17 | 1.75 | 1.46 | 1.33 | % | 0.09 | 6 | 0 | 0.68 | 0.54 | 0.10 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 16.00 | 1.01 | 1.31 | 1.16 | 1.21 | -0.60 | -33.15% | 0.07 | 9 | 1 | 0.63 | 0.49 | 0.10 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 16.50 | 0.85 | 1.01 | 0.93 | 0.92 | % | 0.06 | 33 | 0 | 0.61 | 0.45 | 0.10 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 17.00 | 0.68 | 0.91 | 0.80 | 0.76 | -0.99 | -56.58% | 0.05 | 224 | 1 | 0.62 | 0.40 | 0.10 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 17.50 | 0.65 | 0.88 | 0.77 | 0.74 | % | 0.04 | 11 | 0 | 0.67 | 0.36 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 18.00 | 0.00 | 0.82 | 0.41 | 0.73 | % | 0.02 | 1 | 0 | 0.76 | 0.33 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 18.50 | 0.42 | 0.68 | 0.55 | 0.64 | -0.18 | -21.96% | 0.03 | 1 | 1 | 0.67 | 0.30 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 19.00 | 0.32 | 0.67 | 0.50 | % | 0.03 | 0 | 0 | 0.69 | 0.27 | 0.08 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 19.50 | 0.15 | 0.54 | 0.35 | 0.45 | % | 0.02 | 1 | 0 | 0.64 | 0.25 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 20.00 | 0.29 | 0.64 | 0.47 | 0.38 | -0.22 | -36.67% | 0.02 | 50 | 37 | 0.76 | 0.22 | 0.07 | -0.01 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 20.50 | 0.25 | 0.49 | 0.37 | 0.33 | -0.22 | -40.00% | 0.02 | 10 | 30 | 0.75 | 0.20 | 0.06 | -0.01 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 21.00 | 0.23 | 0.50 | 0.37 | 0.30 | -0.15 | -33.34% | 0.02 | 12 | 10 | 0.78 | 0.18 | 0.06 | -0.01 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 21.50 | 0.14 | 0.48 | 0.31 | 0.40 | % | 0.01 | 1 | 0 | 0.77 | 0.16 | 0.06 | -0.01 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 22.00 | 0.15 | 0.75 | 0.45 | % | 0.02 | 0 | 0 | 0.89 | 0.14 | 0.05 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 22.50 | % | 0.00 | 0 | 0 | 0.83 | 0.13 | 0.05 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 23.00 | 0.02 | 0.75 | 0.39 | % | 0.02 | 0 | 0 | 0.84 | 0.12 | 0.04 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 23.50 | % | 0.00 | 0 | 0 | 1.21 | 0.07 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 24.00 | % | 0.00 | 0 | 0 | 2.01 | 0.06 | 0.03 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 24.50 | % | 0.00 | 0 | 0 | 2.05 | 0.05 | 0.03 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 25.00 | % | 0.00 | 0 | 0 | 2.08 | 0.04 | 0.02 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 26.00 | 0.00 | 2.23 | 1.12 | % | 0.04 | 0 | 0 | 2.14 | 0.03 | 0.02 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 27.00 | % | 0.00 | 0 | 0 | 2.19 | 0.02 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 28.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.25 | 0.02 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 29.00 | % | 0.00 | 0 | 0 | 2.30 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 30.00 | % | 0.00 | 0 | 0 | 2.35 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 31.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 2.40 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 32.00 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 33.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 34.00 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 35.00 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | % | 0.00 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 6.00 | 0.00 | 1.40 | 0.70 | % | 0.12 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 7.00 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.12 | -0.01 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 1.03 | 0.52 | % | 0.07 | 0 | 0 | 2.24 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 8.50 | 0.00 | 1.41 | 0.71 | % | 0.08 | 0 | 0 | 2.41 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 9.00 | % | 0.00 | 0 | 0 | 2.26 | -0.02 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 9.50 | % | 0.00 | 0 | 0 | 2.66 | -0.03 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 10.00 | 0.00 | 2.20 | 1.10 | % | 0.11 | 0 | 0 | 2.50 | -0.05 | 0.02 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 10.50 | % | 0.00 | 0 | 0 | 0.97 | -0.07 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 11.00 | % | 0.00 | 0 | 0 | 0.84 | -0.10 | 0.04 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 11.50 | % | 0.00 | 0 | 0 | 0.74 | -0.13 | 0.05 | -0.01 | 11/14/2025 3:59:57 PM EST | ||||||
| 12.00 | 0.07 | 0.40 | 0.24 | % | 0.02 | 0 | 0 | 0.62 | -0.16 | 0.05 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 12.50 | 0.21 | 0.75 | 0.48 | % | 0.04 | 0 | 0 | 0.73 | -0.19 | 0.06 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 13.00 | 0.33 | 0.66 | 0.50 | % | 0.04 | 0 | 0 | 0.67 | -0.22 | 0.07 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 13.50 | 0.53 | 0.81 | 0.67 | 0.60 | % | 0.05 | 13 | 0 | 0.68 | -0.27 | 0.08 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 14.00 | 0.73 | 0.95 | 0.84 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.67 | -0.31 | 0.09 | -0.02 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 14.50 | 0.83 | 1.17 | 1.00 | 1.05 | % | 0.07 | 15 | 0 | 0.65 | -0.36 | 0.09 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 15.00 | 1.15 | 1.45 | 1.30 | 1.16 | +0.40 | +52.64% | 0.09 | 38 | 31 | 0.68 | -0.41 | 0.10 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 15.50 | 1.23 | 3.35 | 2.29 | 1.51 | % | 0.15 | 41 | 0 | 1.01 | -0.46 | 0.10 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 16.00 | 0.17 | 3.60 | 1.89 | 1.29 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.47 | -0.51 | 0.10 | -0.02 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 16.50 | 1.88 | 2.54 | 2.21 | 1.87 | +0.62 | +49.60% | 0.13 | 5 | 5 | 0.69 | -0.55 | 0.10 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 17.00 | 1.78 | 2.71 | 2.25 | % | 0.13 | 0 | 0 | 0.77 | -0.60 | 0.10 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 17.50 | 2.06 | 3.15 | 2.61 | 1.81 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.81 | -0.64 | 0.09 | -0.02 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 18.00 | 3.15 | 3.50 | 3.33 | % | 0.18 | 0 | 0 | 0.70 | -0.67 | 0.09 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 18.50 | 3.30 | 4.80 | 4.05 | % | 0.22 | 0 | 0 | 1.25 | -0.70 | 0.08 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 19.00 | 2.95 | 4.50 | 3.73 | % | 0.20 | 0 | 0 | 0.92 | -0.73 | 0.08 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 19.50 | 3.55 | 4.95 | 4.25 | % | 0.22 | 0 | 0 | 0.94 | -0.75 | 0.07 | -0.02 | 11/14/2025 3:59:57 PM EST | |||
| 20.00 | 3.80 | 6.10 | 4.95 | % | 0.25 | 0 | 0 | 1.32 | -0.78 | 0.07 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 20.50 | 3.50 | 7.20 | 5.35 | % | 0.26 | 0 | 0 | 1.66 | -0.80 | 0.06 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 21.00 | 4.90 | 6.30 | 5.60 | % | 0.27 | 0 | 0 | 1.00 | -0.82 | 0.06 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 21.50 | 5.30 | 6.70 | 6.00 | % | 0.28 | 0 | 0 | 0.98 | -0.84 | 0.06 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 22.00 | 4.95 | 7.95 | 6.45 | % | 0.29 | 0 | 0 | 1.44 | -0.86 | 0.05 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 22.50 | 5.40 | 9.00 | 7.20 | % | 0.32 | 0 | 0 | 1.76 | -0.87 | 0.05 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 23.00 | 5.90 | 9.80 | 7.85 | % | 0.34 | 0 | 0 | 1.94 | -0.88 | 0.04 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 23.50 | 6.40 | 10.30 | 8.35 | % | 0.36 | 0 | 0 | 1.98 | -0.93 | 0.03 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 24.00 | % | 0.00 | 0 | 0 | 2.00 | -0.94 | 0.03 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 24.50 | 8.20 | 11.25 | 9.73 | % | 0.40 | 0 | 0 | 2.04 | -0.95 | 0.03 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 25.00 | % | 0.00 | 0 | 0 | 2.08 | -0.96 | 0.02 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 26.00 | 9.35 | 12.75 | 11.05 | % | 0.43 | 0 | 0 | 2.15 | -0.97 | 0.02 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 27.00 | % | 0.00 | 0 | 0 | 1.85 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 28.00 | 10.80 | 14.60 | 12.70 | % | 0.45 | 0 | 0 | 2.22 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 29.00 | 11.90 | 15.70 | 13.80 | % | 0.48 | 0 | 0 | 2.33 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 31.00 | 13.80 | 17.60 | 15.70 | % | 0.51 | 0 | 0 | 2.40 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 32.00 | % | 0.00 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 33.00 | % | 0.00 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | ||||||
| 34.00 | 16.80 | 20.70 | 18.75 | % | 0.55 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 35.00 | % | 0.00 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST |