Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $18.51 as of 12/16/2025 8:08:07 AM 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 | 12.50 | 15.80 | 14.15 | % | 2.83 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 6.00 | 11.50 | 14.85 | 13.18 | % | 2.20 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 7.00 | 10.50 | 13.85 | 12.18 | % | 1.74 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 8.00 | 9.85 | 12.85 | 11.35 | % | 1.42 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 9.00 | 8.85 | 11.90 | 10.38 | % | 1.15 | 0 | 0 | 3.24 | 0.99 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 10.00 | 7.90 | 10.90 | 9.40 | % | 0.94 | 0 | 0 | 2.93 | 0.99 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 11.00 | 6.90 | 9.95 | 8.43 | % | 0.77 | 0 | 0 | 2.61 | 0.97 | 0.01 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 12.00 | 5.95 | 8.40 | 7.18 | % | 0.60 | 0 | 0 | 1.97 | 0.95 | 0.02 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 12.50 | 5.50 | 8.55 | 7.03 | 6.80 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.26 | 0.94 | 0.02 | -0.01 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 13.00 | 4.50 | 8.05 | 6.28 | % | 0.48 | 0 | 0 | 2.16 | 0.93 | 0.02 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 13.50 | 4.75 | 6.75 | 5.75 | % | 0.43 | 0 | 0 | 1.55 | 0.91 | 0.03 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 14.00 | 4.90 | 5.95 | 5.43 | 5.75 | 0.00 | 0.00% | 0.39 | 0 | 20 | 1.00 | 0.89 | 0.04 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 14.50 | 3.85 | 5.95 | 4.90 | % | 0.34 | 0 | 0 | 1.47 | 0.86 | 0.04 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 15.00 | 3.45 | 5.55 | 4.50 | 4.14 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.40 | 0.84 | 0.05 | -0.01 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 15.50 | 2.68 | 4.20 | 3.44 | 3.40 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.01 | 0.81 | 0.06 | -0.01 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 16.00 | 3.30 | 4.70 | 4.00 | 3.31 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.98 | 0.77 | 0.06 | -0.02 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 16.50 | 2.35 | 4.45 | 3.40 | 3.22 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.77 | 0.74 | 0.07 | -0.02 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 17.00 | 1.98 | 3.10 | 2.54 | 2.69 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.58 | 0.70 | 0.07 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 17.50 | 2.34 | 2.74 | 2.54 | 3.08 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.73 | 0.66 | 0.08 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 18.00 | 2.00 | 2.48 | 2.24 | 2.68 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.72 | 0.61 | 0.08 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 18.50 | 1.91 | 2.15 | 2.03 | 2.27 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.73 | 0.57 | 0.09 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 19.00 | 1.62 | 1.95 | 1.79 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 125 | 0.72 | 0.52 | 0.09 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 19.50 | 0.90 | 1.78 | 1.34 | 1.93 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.63 | 0.48 | 0.09 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 20.00 | 1.18 | 1.49 | 1.34 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 193 | 0.70 | 0.44 | 0.09 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 20.50 | 1.06 | 1.43 | 1.25 | 1.18 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.72 | 0.40 | 0.09 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 21.00 | 0.96 | 1.28 | 1.12 | 1.32 | 0.00 | 0.00% | 0.05 | 0 | 249 | 0.73 | 0.36 | 0.08 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 21.50 | 0.74 | 1.32 | 1.03 | 0.87 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.75 | 0.33 | 0.08 | -0.02 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 22.00 | 0.71 | 1.03 | 0.87 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.74 | 0.29 | 0.08 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 22.50 | 0.70 | 1.12 | 0.91 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 156 | 0.79 | 0.26 | 0.07 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 23.00 | 0.55 | 0.80 | 0.68 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.74 | 0.24 | 0.07 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 24.00 | 0.39 | 0.75 | 0.57 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.77 | 0.19 | 0.06 | -0.01 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 25.00 | 0.38 | 0.56 | 0.47 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.79 | 0.15 | 0.05 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 26.00 | 0.30 | 0.63 | 0.47 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.84 | 0.12 | 0.04 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 27.00 | 0.19 | 0.50 | 0.35 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.10 | 0.04 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 28.00 | 0.11 | 0.41 | 0.26 | % | 0.01 | 0 | 0 | 0.82 | 0.08 | 0.03 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 30.00 | 0.05 | 0.32 | 0.19 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | 0.05 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 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 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 1.37 | -0.01 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 1.21 | -0.01 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 11.00 | 0.01 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.03 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 12.00 | 0.02 | 0.32 | 0.17 | % | 0.01 | 0 | 0 | 0.84 | -0.05 | 0.02 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 12.50 | 0.05 | 0.33 | 0.19 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | -0.06 | 0.02 | -0.01 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.95 | -0.07 | 0.02 | -0.01 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 13.50 | 0.11 | 0.68 | 0.40 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.86 | -0.09 | 0.03 | -0.01 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 14.00 | 0.17 | 0.40 | 0.29 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.73 | -0.11 | 0.04 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 14.50 | 0.04 | 0.75 | 0.40 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.69 | -0.14 | 0.04 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 15.00 | 0.26 | 0.50 | 0.38 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.67 | -0.16 | 0.05 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 15.50 | 0.39 | 0.73 | 0.56 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.71 | -0.19 | 0.06 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 16.00 | 0.58 | 0.80 | 0.69 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.70 | -0.23 | 0.06 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 16.50 | 0.63 | 1.10 | 0.87 | 0.79 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.71 | -0.26 | 0.07 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 17.00 | 0.87 | 1.14 | 1.01 | 0.94 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.69 | -0.30 | 0.07 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 17.50 | 1.06 | 1.40 | 1.23 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.70 | -0.34 | 0.08 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 18.00 | 1.12 | 1.60 | 1.36 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.66 | -0.39 | 0.08 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 18.50 | 1.50 | 1.84 | 1.67 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.68 | -0.43 | 0.09 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 19.00 | 1.76 | 2.42 | 2.09 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.74 | -0.48 | 0.09 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 19.50 | 1.92 | 2.41 | 2.17 | 2.14 | 0.00 | 0.00% | 0.11 | 0 | 68 | 0.65 | -0.52 | 0.09 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 20.00 | 2.24 | 3.05 | 2.65 | 2.45 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.71 | -0.56 | 0.09 | -0.02 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 20.50 | 2.58 | 4.10 | 3.34 | % | 0.16 | 0 | 0 | 0.85 | -0.60 | 0.09 | -0.02 | 12/15/2025 3:59:57 PM EST | |||
| 21.00 | 2.95 | 4.20 | 3.58 | 3.23 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | -0.64 | 0.08 | -0.02 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 21.50 | 2.99 | 4.80 | 3.90 | % | 0.18 | 0 | 0 | 0.77 | -0.67 | 0.08 | -0.02 | 12/15/2025 3:59:57 PM EST | |||
| 22.00 | 3.45 | 4.80 | 4.13 | % | 0.19 | 0 | 0 | 0.73 | -0.71 | 0.08 | -0.02 | 12/15/2025 3:59:57 PM EST | |||
| 22.50 | 3.70 | 5.65 | 4.68 | % | 0.21 | 0 | 0 | 0.70 | -0.74 | 0.07 | -0.02 | 12/15/2025 3:59:57 PM EST | |||
| 23.00 | 3.80 | 6.00 | 4.90 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.25 | -0.76 | 0.07 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 24.00 | 4.95 | 6.25 | 5.60 | % | 0.23 | 0 | 0 | 1.00 | -0.81 | 0.06 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 25.00 | 5.70 | 7.70 | 6.70 | % | 0.27 | 0 | 0 | 1.27 | -0.85 | 0.05 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 26.00 | 5.55 | 8.65 | 7.10 | % | 0.27 | 0 | 0 | 1.33 | -0.88 | 0.04 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 27.00 | 7.50 | 9.80 | 8.65 | % | 0.32 | 0 | 0 | 1.47 | -0.90 | 0.04 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 28.00 | 7.50 | 10.65 | 9.08 | % | 0.32 | 0 | 0 | 1.47 | -0.92 | 0.03 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 30.00 | 9.30 | 13.25 | 11.28 | % | 0.38 | 0 | 0 | 1.85 | -0.95 | 0.02 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 35.00 | 15.30 | 18.20 | 16.75 | % | 0.48 | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 12/15/2025 3:59:57 PM EST |