Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.08 as of 10/20/2025 8:38:50 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 | 7.10 | 9.25 | 8.18 | 8.35 | 0.00 | 0.00% | 1.64 | 0 | 14 | 9.13 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 12:07:51 PM EST |
| 6.00 | 6.10 | 8.30 | 7.20 | 7.53 | 0.00 | 0.00% | 1.20 | 0 | 1 | 7.64 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 7.00 | 5.10 | 6.55 | 5.83 | % | 0.83 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 10/20/2025 12:07:51 PM EST | |||
| 7.50 | 5.15 | 7.45 | 6.30 | % | 0.84 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 10/20/2025 12:07:51 PM EST | |||
| 8.00 | 4.15 | 5.80 | 4.98 | 4.79 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 8.50 | 3.70 | 5.15 | 4.43 | 4.07 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 9.00 | 3.30 | 4.65 | 3.98 | 3.68 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 9.50 | 2.75 | 4.25 | 3.50 | 3.20 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 12:07:51 PM EST |
| 10.00 | 2.87 | 3.80 | 3.34 | 2.83 | 0.00 | 0.00% | 0.33 | 0 | 21 | 1.59 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 10.50 | 2.29 | 2.74 | 2.52 | % | 0.24 | 0 | 0 | 2.15 | 1.00 | 0.01 | 0.00 | 10/20/2025 12:07:51 PM EST | |||
| 11.00 | 1.98 | 2.14 | 2.06 | 1.99 | 0.00 | 0.00% | 0.19 | 0 | 33 | 1.73 | 0.98 | 0.05 | -0.01 | 10/16/2025 | 10/20/2025 12:07:51 PM EST |
| 11.50 | 1.46 | 1.68 | 1.57 | 1.44 | 0.00 | 0.00% | 0.14 | 0 | 134 | 1.04 | 0.94 | 0.12 | -0.02 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 12.00 | 0.83 | 1.15 | 0.99 | 1.04 | 0.00 | 0.00% | 0.08 | 0 | 180 | 0.74 | 0.85 | 0.25 | -0.03 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 12.50 | 0.67 | 0.71 | 0.69 | 0.62 | 0.00 | 0.00% | 0.06 | 0 | 640 | 0.57 | 0.70 | 0.42 | -0.04 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 13.00 | 0.34 | 0.37 | 0.36 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 6,503 | 0.56 | 0.45 | 0.55 | -0.04 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 13.50 | 0.14 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 9,070 | 0.59 | 0.23 | 0.40 | -0.03 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 14.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7,461 | 0.65 | 0.14 | 0.24 | -0.03 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 14.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,198 | 0.75 | 0.09 | 0.15 | -0.02 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,445 | 0.85 | 0.06 | 0.10 | -0.02 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 15.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,855 | 0.90 | 0.04 | 0.07 | -0.01 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 949 | 1.07 | 0.02 | 0.04 | -0.01 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 16.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.18 | 0.01 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 739 | 1.19 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,059 | 1.30 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 605 | 1.93 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.49 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.59 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.96 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 12:07:51 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.76 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.93 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 12:07:51 PM EST |
| 22.00 | 0.00 | 0.31 | 0.16 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 12:07:51 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.54 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 12:07:51 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,349 | 2.50 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 12:07:51 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 12:07:51 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 12:07:51 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.67 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/20/2025 12:07:51 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/20/2025 12:07:51 PM EST | |||
| 9.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.63 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.48 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.47 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 719 | 0.82 | -0.02 | 0.05 | -0.01 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 11.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,821 | 0.73 | -0.06 | 0.12 | -0.02 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 12.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,862 | 0.61 | -0.15 | 0.25 | -0.03 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 12.50 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,634 | 0.56 | -0.30 | 0.42 | -0.04 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 13.00 | 0.26 | 0.28 | 0.27 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 6,530 | 0.55 | -0.55 | 0.55 | -0.04 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 13.50 | 0.54 | 0.66 | 0.60 | 0.59 | 0.00 | 0.00% | 0.04 | 0 | 1,587 | 0.59 | -0.77 | 0.40 | -0.03 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 14.00 | 0.89 | 1.14 | 1.02 | 1.03 | 0.00 | 0.00% | 0.07 | 0 | 1,144 | 0.76 | -0.86 | 0.24 | -0.03 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 14.50 | 1.38 | 1.62 | 1.50 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 1,102 | 1.35 | -0.91 | 0.15 | -0.02 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 15.00 | 1.85 | 2.27 | 2.06 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 664 | 1.74 | -0.94 | 0.10 | -0.02 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 15.50 | 2.34 | 2.87 | 2.61 | 2.76 | 0.00 | 0.00% | 0.17 | 0 | 277 | 1.99 | -0.96 | 0.07 | -0.01 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 16.00 | 2.88 | 3.80 | 3.34 | 2.84 | 0.00 | 0.00% | 0.21 | 0 | 105 | 2.04 | -0.98 | 0.04 | -0.01 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 16.50 | 3.15 | 4.65 | 3.90 | 3.82 | 0.00 | 0.00% | 0.24 | 0 | 15 | 2.21 | -0.99 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 12:07:51 PM EST |
| 17.00 | 3.60 | 4.80 | 4.20 | 2.18 | 0.00 | 0.00% | 0.25 | 0 | 40 | 3.45 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/20/2025 12:07:51 PM EST |
| 17.50 | 4.10 | 5.30 | 4.70 | 4.34 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.64 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 12:07:51 PM EST |
| 18.00 | 4.60 | 5.80 | 5.20 | 4.44 | 0.00 | 0.00% | 0.29 | 0 | 25 | 3.81 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/20/2025 12:07:51 PM EST |
| 18.50 | 5.05 | 6.40 | 5.73 | % | 0.31 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/20/2025 12:07:51 PM EST | |||
| 19.00 | 5.45 | 6.95 | 6.20 | 3.85 | 0.00 | 0.00% | 0.33 | 0 | 3 | 4.47 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/20/2025 12:07:51 PM EST |
| 19.50 | 5.95 | 7.45 | 6.70 | 5.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/20/2025 12:07:51 PM EST |
| 20.00 | 6.45 | 7.95 | 7.20 | 6.22 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.77 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 12:07:51 PM EST |
| 21.00 | 7.45 | 8.90 | 8.18 | % | 0.39 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 10/20/2025 12:07:51 PM EST | |||
| 22.00 | 8.45 | 9.95 | 9.20 | 8.35 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.30 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 12:07:51 PM EST |
| 22.50 | 8.95 | 10.45 | 9.70 | 8.95 | 0.00 | 0.00% | 0.43 | 0 | 5 | 5.43 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 12:07:51 PM EST |
| 25.00 | 11.00 | 13.40 | 12.20 | 11.50 | 0.00 | 0.00% | 0.49 | 0 | 19 | 6.98 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 12:07:51 PM EST |