Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.03 as of 7/11/2025 8:52:04 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 | 8.05 | 8.20 | 8.13 | 8.70 | 0.00 | 0.00% | 1.63 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:52 PM EST |
| 6.00 | 7.10 | 7.25 | 7.18 | % | 1.20 | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 7.00 | 6.15 | 6.25 | 6.20 | 6.35 | 0.00 | 0.00% | 0.89 | 0 | 5 | 0.76 | 0.98 | 0.01 | 0.00 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 8.00 | 5.20 | 5.30 | 5.25 | 6.35 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.68 | 0.95 | 0.02 | 0.00 | 6/26/2025 | 7/11/2025 3:59:52 PM EST |
| 9.00 | 4.30 | 4.45 | 4.38 | 4.55 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.66 | 0.90 | 0.04 | 0.00 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 10.00 | 3.50 | 3.55 | 3.53 | 3.73 | 0.00 | 0.00% | 0.35 | 0 | 52 | 0.61 | 0.85 | 0.06 | -0.01 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 11.00 | 2.77 | 2.81 | 2.79 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 47 | 0.60 | 0.77 | 0.08 | -0.01 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 12.00 | 2.13 | 2.18 | 2.16 | 2.23 | -0.01 | -0.45% | 0.18 | 31 | 732 | 0.59 | 0.68 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 13.00 | 1.62 | 1.66 | 1.64 | 1.63 | -0.31 | -15.98% | 0.13 | 40 | 3,792 | 0.58 | 0.58 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 14.00 | 1.21 | 1.25 | 1.23 | 1.24 | -0.17 | -12.06% | 0.09 | 78 | 2,054 | 0.58 | 0.48 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 15.00 | 0.90 | 0.93 | 0.92 | 0.92 | -0.15 | -14.02% | 0.06 | 7,705 | 1,286 | 0.58 | 0.39 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 16.00 | 0.66 | 0.70 | 0.68 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 544 | 0.58 | 0.31 | 0.09 | -0.01 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 17.00 | 0.49 | 0.52 | 0.51 | 0.53 | -0.03 | -5.36% | 0.03 | 64 | 335 | 0.59 | 0.25 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 18.00 | 0.37 | 0.40 | 0.39 | 0.40 | -0.05 | -11.12% | 0.02 | 36 | 659 | 0.60 | 0.20 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 19.00 | 0.27 | 0.31 | 0.29 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 941 | 0.60 | 0.16 | 0.06 | -0.01 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 20.00 | 0.20 | 0.24 | 0.22 | 0.24 | -0.03 | -11.12% | 0.01 | 6 | 276 | 0.61 | 0.13 | 0.05 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.65 | 0.10 | 0.04 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.16 | 0.08 | 0.14 | -0.04 | -22.23% | 0.00 | 71 | 454 | 0.66 | 0.08 | 0.04 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.67 | 0.07 | 0.03 | 0.00 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.73 | 0.05 | 0.02 | 0.00 | 7/7/2025 | 7/11/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.80 | 0.04 | 0.02 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 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 | 0.46 | 0.23 | % | 0.05 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.49 | 0.25 | % | 0.04 | 0 | 0 | 1.46 | -0.01 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.53 | 0.27 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.26 | -0.02 | 0.01 | 0.00 | 6/13/2025 | 7/11/2025 3:59:52 PM EST |
| 8.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.04 | -22.23% | 0.02 | 3 | 57 | 0.69 | -0.05 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 9.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.01 | -4.55% | 0.02 | 2 | 164 | 0.64 | -0.10 | 0.04 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 10.00 | 0.37 | 0.40 | 0.39 | 0.38 | 0.00 | 0.00% | 0.04 | 1 | 489 | 0.62 | -0.15 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 11.00 | 0.62 | 0.65 | 0.64 | 0.61 | -0.02 | -3.18% | 0.06 | 168 | 152 | 0.60 | -0.23 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 12.00 | 0.98 | 1.00 | 0.99 | 0.91 | 0.00 | 0.00% | 0.08 | 0 | 2,507 | 0.58 | -0.32 | 0.09 | -0.01 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 13.00 | 1.45 | 1.48 | 1.47 | 1.42 | +0.10 | +7.58% | 0.11 | 49 | 3,709 | 0.58 | -0.42 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 14.00 | 2.03 | 2.07 | 2.05 | 1.99 | +0.06 | +3.11% | 0.15 | 191 | 1,329 | 0.58 | -0.52 | 0.10 | -0.01 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 15.00 | 2.71 | 2.76 | 2.74 | 2.88 | 0.00 | 0.00% | 0.18 | 0 | 91 | 0.58 | -0.61 | 0.10 | -0.01 | 7/2/2025 | 7/11/2025 3:59:52 PM EST |
| 16.00 | 3.45 | 3.55 | 3.50 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 270 | 0.58 | -0.69 | 0.09 | -0.01 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 17.00 | 4.30 | 4.40 | 4.35 | 4.32 | 0.00 | 0.00% | 0.26 | 0 | 25 | 0.60 | -0.75 | 0.08 | -0.01 | 7/1/2025 | 7/11/2025 3:59:52 PM EST |
| 18.00 | 5.15 | 5.25 | 5.20 | 5.55 | 0.00 | 0.00% | 0.29 | 0 | 308 | 0.59 | -0.80 | 0.07 | -0.01 | 7/7/2025 | 7/11/2025 3:59:52 PM EST |
| 19.00 | 6.10 | 6.20 | 6.15 | % | 0.32 | 0 | 0 | 0.62 | -0.84 | 0.06 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 20.00 | 7.00 | 7.10 | 7.05 | 6.45 | 0.00 | 0.00% | 0.35 | 0 | 266 | 0.60 | -0.87 | 0.05 | 0.00 | 6/24/2025 | 7/11/2025 3:59:52 PM EST |
| 21.00 | 8.00 | 8.10 | 8.05 | % | 0.38 | 0 | 0 | 0.69 | -0.90 | 0.04 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 22.00 | 8.95 | 9.05 | 9.00 | % | 0.41 | 0 | 0 | 0.69 | -0.92 | 0.04 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 23.00 | 9.95 | 10.25 | 10.10 | % | 0.44 | 0 | 0 | 0.74 | -0.93 | 0.03 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 24.00 | 10.95 | 11.05 | 11.00 | 9.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.04 | -0.95 | 0.02 | 0.00 | 6/9/2025 | 7/11/2025 3:59:52 PM EST |
| 25.00 | 11.95 | 12.05 | 12.00 | % | 0.48 | 0 | 0 | 0.82 | -0.96 | 0.02 | 0.00 | 7/11/2025 3:59:52 PM EST |