Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.87 as of 9/2/2025 9:46:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.50 | 5.35 | 6.15 | 5.75 | % | 0.68 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/2/2025 3:59:45 PM EST | |||
| 9.00 | 4.90 | 5.05 | 4.98 | % | 0.55 | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 9/2/2025 3:59:45 PM EST | |||
| 9.50 | 4.40 | 4.55 | 4.48 | % | 0.47 | 0 | 0 | 0.86 | 0.98 | 0.02 | 0.00 | 9/2/2025 3:59:45 PM EST | |||
| 10.00 | 3.95 | 4.10 | 4.03 | % | 0.40 | 0 | 0 | 0.54 | 0.96 | 0.03 | 0.00 | 9/2/2025 3:59:45 PM EST | |||
| 10.50 | 3.45 | 3.60 | 3.53 | % | 0.34 | 0 | 0 | 0.59 | 0.93 | 0.05 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 11.00 | 3.00 | 3.15 | 3.08 | % | 0.28 | 0 | 0 | 0.59 | 0.90 | 0.06 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 11.50 | 2.57 | 2.69 | 2.63 | % | 0.23 | 0 | 0 | 0.58 | 0.87 | 0.08 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 12.00 | 2.08 | 2.24 | 2.16 | % | 0.18 | 0 | 0 | 0.52 | 0.82 | 0.10 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 12.50 | 1.79 | 1.94 | 1.87 | 1.51 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.59 | 0.76 | 0.13 | -0.01 | 8/29/2025 | 9/2/2025 3:59:45 PM EST |
| 13.00 | 1.43 | 1.52 | 1.48 | 1.19 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.54 | 0.69 | 0.14 | -0.01 | 8/29/2025 | 9/2/2025 3:59:45 PM EST |
| 13.50 | 1.16 | 1.22 | 1.19 | 0.90 | -0.04 | -4.26% | 0.09 | 6 | 20 | 0.54 | 0.61 | 0.16 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 14.00 | 0.91 | 0.96 | 0.94 | 0.91 | +0.20 | +28.17% | 0.07 | 66 | 20 | 0.54 | 0.53 | 0.17 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 14.50 | 0.70 | 0.75 | 0.73 | 0.66 | +0.11 | +20.00% | 0.05 | 31 | 114 | 0.53 | 0.45 | 0.16 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 15.00 | 0.54 | 0.58 | 0.56 | 0.58 | +0.16 | +38.10% | 0.04 | 55 | 115 | 0.54 | 0.37 | 0.16 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 15.50 | 0.41 | 0.46 | 0.44 | 0.42 | +0.09 | +27.28% | 0.03 | 163 | 22 | 0.55 | 0.31 | 0.14 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 16.00 | 0.31 | 0.35 | 0.33 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.55 | 0.25 | 0.13 | -0.01 | 8/29/2025 | 9/2/2025 3:59:45 PM EST |
| 16.50 | 0.24 | 0.29 | 0.27 | 0.24 | % | 0.02 | 225 | 0 | 0.56 | 0.20 | 0.11 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST | |
| 17.00 | 0.19 | 0.24 | 0.22 | 0.18 | +0.02 | +12.50% | 0.01 | 3 | 4 | 0.58 | 0.16 | 0.10 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 17.50 | 0.14 | 0.20 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.13 | 0.08 | -0.01 | 8/29/2025 | 9/2/2025 3:59:45 PM EST |
| 18.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 0.64 | 0.10 | 0.07 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 18.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.08 | 0.06 | -0.01 | 8/28/2025 | 9/2/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.50 | 0.00 | 1.49 | 0.75 | % | 0.09 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:45 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.73 | -0.01 | 0.01 | 0.00 | 9/2/2025 3:59:45 PM EST | |||
| 9.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.02 | 0.00 | 9/2/2025 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.72 | -0.04 | 0.03 | 0.00 | 9/2/2025 3:59:45 PM EST | |||
| 10.50 | 0.08 | 0.11 | 0.10 | 0.11 | % | 0.01 | 16 | 0 | 0.64 | -0.07 | 0.05 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST | |
| 11.00 | 0.11 | 0.15 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.10 | 0.06 | -0.01 | 8/29/2025 | 9/2/2025 3:59:45 PM EST |
| 11.50 | 0.17 | 0.22 | 0.20 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.60 | -0.13 | 0.08 | -0.01 | 8/29/2025 | 9/2/2025 3:59:45 PM EST |
| 12.00 | 0.26 | 0.30 | 0.28 | 0.30 | -0.04 | -11.77% | 0.02 | 7 | 6 | 0.57 | -0.18 | 0.10 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 12.50 | 0.37 | 0.41 | 0.39 | 0.46 | -0.02 | -4.17% | 0.03 | 19 | 25 | 0.56 | -0.24 | 0.13 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 13.00 | 0.53 | 0.57 | 0.55 | 0.55 | -0.15 | -21.43% | 0.04 | 21 | 7 | 0.55 | -0.31 | 0.14 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 13.50 | 0.73 | 0.78 | 0.76 | 0.82 | -0.04 | -4.66% | 0.06 | 24 | 20 | 0.55 | -0.39 | 0.16 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 14.00 | 0.97 | 1.02 | 1.00 | 1.04 | % | 0.07 | 25 | 0 | 0.54 | -0.47 | 0.17 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST | |
| 14.50 | 1.26 | 1.31 | 1.29 | 1.30 | % | 0.09 | 8 | 0 | 0.54 | -0.55 | 0.16 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST | |
| 15.00 | 1.59 | 1.65 | 1.62 | 1.68 | -0.17 | -9.19% | 0.11 | 5 | 10 | 0.54 | -0.63 | 0.16 | -0.01 | 9/2/2025 | 9/2/2025 3:59:45 PM EST |
| 15.50 | 1.96 | 2.02 | 1.99 | % | 0.13 | 0 | 0 | 0.55 | -0.69 | 0.14 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 16.00 | 2.31 | 2.43 | 2.37 | % | 0.15 | 0 | 0 | 0.55 | -0.75 | 0.13 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 16.50 | 2.76 | 2.86 | 2.81 | % | 0.17 | 0 | 0 | 0.55 | -0.80 | 0.11 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 17.00 | 3.20 | 3.30 | 3.25 | % | 0.19 | 0 | 0 | 0.61 | -0.84 | 0.10 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 17.50 | 3.65 | 3.80 | 3.73 | % | 0.21 | 0 | 0 | 0.58 | -0.87 | 0.08 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 18.00 | 4.10 | 4.25 | 4.18 | % | 0.23 | 0 | 0 | 0.66 | -0.90 | 0.07 | -0.01 | 9/2/2025 3:59:45 PM EST | |||
| 18.50 | 4.60 | 4.75 | 4.68 | % | 0.25 | 0 | 0 | 0.71 | -0.92 | 0.06 | -0.01 | 9/2/2025 3:59:45 PM EST |