Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.09 as of 8/22/2025 8:34:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.10 | 9.65 | 9.38 | % | 2.35 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 7.75 | 8.20 | 7.98 | 7.45 | 0.00 | 0.00% | 1.60 | 0 | 13 | 1.30 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 6.00 | 7.10 | 7.20 | 7.15 | 6.45 | 0.00 | 0.00% | 1.19 | 0 | 8 | 1.22 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 7.00 | 6.10 | 6.20 | 6.15 | 4.85 | 0.00 | 0.00% | 0.88 | 0 | 13 | 0.99 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 5.15 | 5.65 | 5.40 | 4.30 | 0.00 | 0.00% | 0.68 | 0 | 10 | 0.89 | 0.99 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 4.15 | 4.25 | 4.20 | 4.16 | +0.57 | +15.88% | 0.47 | 79 | 59 | 0.53 | 0.96 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 3.25 | 3.35 | 3.30 | 3.07 | +0.82 | +36.45% | 0.33 | 49 | 144 | 0.55 | 0.91 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 2.40 | 2.46 | 2.43 | 2.40 | +0.72 | +42.86% | 0.22 | 846 | 2,280 | 0.52 | 0.83 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 1.66 | 1.69 | 1.68 | 1.63 | +0.55 | +50.93% | 0.14 | 1,561 | 4,291 | 0.50 | 0.72 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 1.09 | 1.10 | 1.10 | 1.07 | +0.40 | +59.71% | 0.08 | 672 | 10,072 | 0.49 | 0.57 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 0.68 | 0.70 | 0.69 | 0.67 | +0.27 | +67.50% | 0.05 | 2,008 | 8,476 | 0.49 | 0.42 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 0.42 | 0.43 | 0.43 | 0.43 | +0.18 | +72.00% | 0.03 | 9,198 | 15,018 | 0.50 | 0.29 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 0.26 | 0.27 | 0.27 | 0.26 | +0.10 | +62.50% | 0.02 | 4,659 | 12,718 | 0.52 | 0.21 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 17.00 | 0.16 | 0.21 | 0.19 | 0.17 | +0.07 | +70.00% | 0.01 | 186 | 2,089 | 0.55 | 0.15 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 18.00 | 0.10 | 0.13 | 0.12 | 0.13 | +0.05 | +62.50% | 0.01 | 104 | 1,109 | 0.56 | 0.10 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 19.00 | 0.09 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 100 | 1,078 | 0.61 | 0.07 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 20.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 1,238 | 2,001 | 0.61 | 0.05 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.90 | 0.02 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.84 | 0.02 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.05 | 0.01 | 0.01 | 0.00 | 8/5/2025 | 8/22/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.10 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 719 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.44 | 0.22 | % | 0.06 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 115 | 1.88 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.81 | -0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 0.06 | 0.12 | 0.09 | 0.07 | -0.07 | -50.00% | 0.01 | 304 | 3,201 | 0.66 | -0.04 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.12 | -48.00% | 0.01 | 179 | 11,263 | 0.57 | -0.09 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.22 | -44.90% | 0.02 | 107 | 4,000 | 0.54 | -0.17 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 0.50 | 0.52 | 0.51 | 0.53 | -0.35 | -39.78% | 0.04 | 551 | 8,997 | 0.51 | -0.28 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 0.90 | 0.93 | 0.92 | 0.90 | -0.65 | -41.94% | 0.07 | 134 | 14,642 | 0.49 | -0.43 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 1.49 | 1.54 | 1.52 | 1.58 | -0.61 | -27.86% | 0.11 | 84 | 1,525 | 0.50 | -0.58 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 2.23 | 2.29 | 2.26 | 2.34 | -0.59 | -20.14% | 0.15 | 3 | 880 | 0.51 | -0.71 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 3.05 | 3.15 | 3.10 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 701 | 0.53 | -0.79 | 0.10 | -0.01 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 17.00 | 3.95 | 4.10 | 4.03 | 4.79 | 0.00 | 0.00% | 0.24 | 0 | 303 | 0.56 | -0.85 | 0.08 | -0.01 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 18.00 | 4.90 | 5.00 | 4.95 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 284 | 0.55 | -0.90 | 0.06 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 19.00 | 5.90 | 6.00 | 5.95 | % | 0.31 | 0 | 0 | 0.67 | -0.93 | 0.04 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 20.00 | 6.85 | 7.00 | 6.93 | 6.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.73 | -0.95 | 0.03 | 0.00 | 6/24/2025 | 8/22/2025 4:00:02 PM EST |
| 21.00 | 7.65 | 7.95 | 7.80 | 8.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.80 | -0.98 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 22.00 | 8.50 | 9.00 | 8.75 | % | 0.40 | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 23.00 | 9.85 | 9.95 | 9.90 | 10.80 | % | 0.43 | 2 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST | |
| 24.00 | 10.75 | 11.00 | 10.88 | 11.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 11.85 | 11.95 | 11.90 | 11.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:02 PM EST |