Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $12.50 as of 11/4/2025 9:12:50 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 | 6.50 | 8.75 | 7.63 | 7.91 | -0.60 | -7.06% | 1.53 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 6.00 | 5.50 | 7.75 | 6.63 | 6.94 | +0.03 | +0.44% | 1.10 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 6.50 | 5.70 | 7.40 | 6.55 | % | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 7.00 | 4.55 | 7.05 | 5.80 | 5.94 | -0.54 | -8.34% | 0.83 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 7.50 | 4.15 | 6.00 | 5.08 | 5.20 | % | 0.68 | 2 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST | |
| 8.00 | 3.80 | 6.00 | 4.90 | 4.77 | -0.62 | -11.51% | 0.61 | 2 | 2 | 9.17 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 8.50 | 3.15 | 5.55 | 4.35 | 4.30 | % | 0.51 | 1 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST | |
| 9.00 | 2.70 | 4.50 | 3.60 | 3.57 | -0.94 | -20.85% | 0.40 | 4 | 1 | 6.12 | 1.00 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 9.50 | 2.84 | 3.75 | 3.30 | 3.81 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.75 | 0.99 | 0.02 | -0.01 | 11/3/2025 | 11/4/2025 3:59:52 PM EST |
| 10.00 | 2.45 | 2.78 | 2.62 | 2.53 | -0.67 | -20.94% | 0.26 | 69 | 39 | 2.69 | 0.96 | 0.05 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 10.50 | 1.75 | 2.16 | 1.96 | 2.28 | -0.66 | -22.45% | 0.19 | 4 | 21 | 1.83 | 0.92 | 0.09 | -0.04 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 11.00 | 1.57 | 1.70 | 1.64 | 1.55 | -1.10 | -41.51% | 0.15 | 93 | 219 | 1.24 | 0.86 | 0.14 | -0.06 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 11.50 | 1.17 | 1.27 | 1.22 | 1.19 | -0.67 | -36.03% | 0.11 | 364 | 151 | 1.27 | 0.77 | 0.19 | -0.08 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 12.00 | 0.88 | 0.94 | 0.91 | 0.90 | -0.58 | -39.19% | 0.08 | 607 | 460 | 1.36 | 0.66 | 0.23 | -0.10 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 12.50 | 0.64 | 0.65 | 0.65 | 0.66 | -0.47 | -41.60% | 0.05 | 4,193 | 392 | 1.38 | 0.53 | 0.25 | -0.11 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 13.00 | 0.42 | 0.46 | 0.44 | 0.46 | -0.27 | -36.99% | 0.03 | 5,272 | 4,202 | 1.41 | 0.41 | 0.24 | -0.11 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 13.50 | 0.30 | 0.32 | 0.31 | 0.32 | -0.21 | -39.63% | 0.02 | 2,959 | 5,575 | 1.46 | 0.31 | 0.21 | -0.10 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 14.00 | 0.19 | 0.21 | 0.20 | 0.21 | -0.13 | -38.24% | 0.01 | 6,899 | 11,891 | 1.48 | 0.23 | 0.18 | -0.08 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 14.50 | 0.12 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 0.01 | 2,306 | 7,426 | 1.52 | 0.16 | 0.14 | -0.07 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 15.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.07 | -46.67% | 0.01 | 5,870 | 10,361 | 1.52 | 0.11 | 0.11 | -0.06 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 15.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 1,450 | 3,203 | 1.60 | 0.08 | 0.08 | -0.04 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 16.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 1,445 | 4,190 | 1.65 | 0.05 | 0.06 | -0.03 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 16.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 234 | 2,209 | 1.72 | 0.03 | 0.04 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 17.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 645 | 1,616 | 1.76 | 0.02 | 0.03 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 457 | 1,465 | 2.49 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 212 | 1,257 | 2.52 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 18.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 204 | 352 | 1.99 | 0.00 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 74 | 19 | 2.60 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 19.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 45 | 57 | 2.77 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 63 | 2,222 | 2.21 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 18 | 121 | 2.31 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 19 | 16 | 2.40 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 21.50 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 35 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 26 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 26 | 3 | 2.67 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 66 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.10 | -76.93% | 0.00 | 65 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 65 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.06 | -0.02 | -25.00% | 0.00 | 68 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 397 | 3.08 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 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 | 0.13 | 0.07 | 0.01 | -0.37 | -97.37% | 0.01 | 6 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | 0.05 | +0.04 | +400.00% | 0.08 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.20 | -95.24% | 0.00 | 22 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 12 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST | |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 14 | 2.26 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 203 | 79 | 1.98 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 292 | 435 | 1.82 | 0.00 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1,958 | 29 | 1.64 | -0.01 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 3,901 | 782 | 1.54 | -0.04 | 0.05 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 10.50 | 0.04 | 0.07 | 0.06 | 0.06 | +0.04 | +200.00% | 0.01 | 2,982 | 1,355 | 1.44 | -0.08 | 0.09 | -0.04 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 11.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.07 | +140.00% | 0.01 | 7,591 | 1,398 | 1.37 | -0.14 | 0.14 | -0.06 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 11.50 | 0.20 | 0.22 | 0.21 | 0.22 | +0.13 | +144.45% | 0.02 | 3,102 | 2,876 | 1.37 | -0.23 | 0.19 | -0.08 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 12.00 | 0.37 | 0.40 | 0.39 | 0.38 | +0.21 | +123.53% | 0.03 | 2,762 | 5,907 | 1.39 | -0.34 | 0.23 | -0.10 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 12.50 | 0.60 | 0.64 | 0.62 | 0.63 | +0.30 | +90.91% | 0.05 | 3,466 | 5,180 | 1.43 | -0.47 | 0.25 | -0.11 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 13.00 | 0.92 | 0.95 | 0.94 | 0.94 | +0.39 | +70.91% | 0.07 | 1,594 | 12,016 | 1.46 | -0.59 | 0.24 | -0.11 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 13.50 | 1.25 | 1.33 | 1.29 | 1.34 | +0.55 | +69.62% | 0.10 | 632 | 7,357 | 1.50 | -0.69 | 0.21 | -0.10 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 14.00 | 1.64 | 1.74 | 1.69 | 1.74 | +0.66 | +61.12% | 0.12 | 620 | 1,137 | 1.54 | -0.77 | 0.18 | -0.08 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 14.50 | 2.00 | 2.20 | 2.10 | 2.06 | +0.57 | +38.26% | 0.14 | 21 | 605 | 1.51 | -0.84 | 0.14 | -0.07 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 15.00 | 2.43 | 2.85 | 2.64 | 2.66 | +0.86 | +47.78% | 0.18 | 73 | 233 | 2.49 | -0.89 | 0.11 | -0.06 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 15.50 | 2.85 | 4.30 | 3.58 | 2.85 | +0.37 | +14.92% | 0.23 | 37 | 137 | 5.06 | -0.92 | 0.08 | -0.04 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 16.00 | 2.81 | 3.85 | 3.33 | 3.50 | +0.53 | +17.85% | 0.21 | 3 | 98 | 2.96 | -0.95 | 0.06 | -0.03 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 16.50 | 3.25 | 4.95 | 4.10 | 3.97 | +0.35 | +9.67% | 0.25 | 2 | 61 | 4.76 | -0.97 | 0.04 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 17.00 | 3.60 | 5.50 | 4.55 | 3.65 | 0.00 | 0.00% | 0.27 | 0 | 34 | 5.11 | -0.98 | 0.03 | -0.01 | 10/27/2025 | 11/4/2025 3:59:52 PM EST |
| 17.50 | 4.70 | 6.35 | 5.53 | 4.88 | % | 0.32 | 3 | 0 | 6.17 | -0.99 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST | |
| 18.00 | 4.50 | 6.35 | 5.43 | 4.10 | 0.00 | 0.00% | 0.30 | 0 | 2 | 5.17 | -0.99 | 0.01 | 0.00 | 10/29/2025 | 11/4/2025 3:59:52 PM EST |
| 18.50 | 5.00 | 7.10 | 6.05 | 5.59 | +2.19 | +64.42% | 0.33 | 1 | 6 | 5.99 | -1.00 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 19.00 | 5.35 | 7.70 | 6.53 | 6.07 | +0.42 | +7.44% | 0.34 | 2 | 15 | 6.43 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 19.50 | 5.85 | 8.45 | 7.15 | 4.20 | 0.00 | 0.00% | 0.37 | 0 | 3 | 7.21 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/4/2025 3:59:52 PM EST |
| 20.00 | 6.35 | 8.45 | 7.40 | % | 0.37 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 20.50 | 6.85 | 9.05 | 7.95 | % | 0.39 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 21.00 | 7.35 | 9.70 | 8.53 | % | 0.41 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 21.50 | 7.85 | 10.95 | 9.40 | % | 0.44 | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 22.00 | 8.35 | 11.40 | 9.88 | % | 0.45 | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 22.50 | 8.85 | 11.90 | 10.38 | 9.39 | 0.00 | 0.00% | 0.46 | 0 | 1 | 9.26 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/4/2025 3:59:52 PM EST |
| 23.00 | 9.40 | 12.40 | 10.90 | % | 0.47 | 0 | 0 | 9.41 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 23.50 | 9.85 | 12.90 | 11.38 | % | 0.48 | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 24.00 | 10.05 | 13.40 | 11.73 | % | 0.49 | 0 | 0 | 9.69 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 24.50 | 10.70 | 13.90 | 12.30 | % | 0.50 | 0 | 0 | 9.82 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 25.00 | 10.90 | 14.40 | 12.65 | 11.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 9.96 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/4/2025 3:59:52 PM EST |