Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.23 as of 11/7/2025 9:00:19 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 | 8.50 | 12.25 | 10.38 | 9.74 | -0.44 | -4.33% | 2.08 | 8 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 6.00 | 8.30 | 10.30 | 9.30 | 6.50 | 0.00 | 0.00% | 1.55 | 0 | 5 | 7.97 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/7/2025 3:59:51 PM EST |
| 7.00 | 6.55 | 10.25 | 8.40 | 6.48 | 0.00 | 0.00% | 1.20 | 0 | 2 | 9.37 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:51 PM EST |
| 7.50 | 6.15 | 9.75 | 7.95 | 5.98 | 0.00 | 0.00% | 1.06 | 0 | 2 | 8.72 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:51 PM EST |
| 8.00 | 6.10 | 9.25 | 7.68 | 4.90 | 0.00 | 0.00% | 0.96 | 0 | 3 | 8.13 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/7/2025 3:59:51 PM EST |
| 8.50 | 5.05 | 8.35 | 6.70 | 5.05 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:51 PM EST |
| 9.00 | 5.10 | 8.05 | 6.58 | 5.50 | 0.00 | 0.00% | 0.73 | 0 | 1 | 6.68 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:51 PM EST |
| 9.50 | 4.45 | 7.75 | 6.10 | 4.10 | 0.00 | 0.00% | 0.64 | 0 | 2 | 6.62 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:51 PM EST |
| 10.00 | 4.25 | 6.05 | 5.15 | 5.00 | 0.00 | 0.00% | 0.52 | 0 | 54 | 3.91 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:51 PM EST |
| 10.50 | 3.90 | 5.85 | 4.88 | 4.30 | +2.18 | +102.83% | 0.46 | 8 | 5 | 4.16 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 11.00 | 3.45 | 6.25 | 4.85 | 3.88 | -0.57 | -12.81% | 0.44 | 6 | 68 | 5.35 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 11.50 | 3.10 | 5.80 | 4.45 | 3.79 | 0.00 | 0.00% | 0.39 | 0 | 15 | 5.05 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:51 PM EST |
| 12.00 | 2.64 | 3.85 | 3.25 | 2.83 | +0.28 | +10.98% | 0.27 | 20 | 63 | 2.40 | 0.98 | 0.03 | -0.01 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 12.50 | 2.65 | 2.96 | 2.81 | 2.76 | +0.64 | +30.19% | 0.22 | 46 | 344 | 1.43 | 0.97 | 0.04 | -0.01 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 13.00 | 1.42 | 2.39 | 1.91 | 2.25 | +0.04 | +1.81% | 0.15 | 860 | 1,546 | 1.08 | 0.94 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 13.50 | 1.70 | 1.88 | 1.79 | 1.73 | -0.32 | -15.61% | 0.13 | 329 | 2,305 | 0.87 | 0.89 | 0.12 | -0.02 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 14.00 | 1.25 | 1.51 | 1.38 | 1.37 | +0.02 | +1.49% | 0.10 | 990 | 2,400 | 0.60 | 0.83 | 0.18 | -0.03 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 14.50 | 0.89 | 0.99 | 0.94 | 0.93 | -0.09 | -8.83% | 0.06 | 2,112 | 1,356 | 0.57 | 0.74 | 0.25 | -0.03 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 15.00 | 0.62 | 0.65 | 0.64 | 0.65 | -0.03 | -4.42% | 0.04 | 12,706 | 4,239 | 0.58 | 0.60 | 0.31 | -0.04 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 15.50 | 0.38 | 0.40 | 0.39 | 0.39 | -0.06 | -13.34% | 0.03 | 3,874 | 2,159 | 0.59 | 0.44 | 0.32 | -0.04 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 16.00 | 0.23 | 0.24 | 0.24 | 0.23 | -0.06 | -20.69% | 0.01 | 5,374 | 5,136 | 0.61 | 0.30 | 0.27 | -0.03 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 16.50 | 0.14 | 0.16 | 0.15 | 0.14 | -0.05 | -26.32% | 0.01 | 656 | 2,000 | 0.64 | 0.20 | 0.21 | -0.03 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 17.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 707 | 1,572 | 0.68 | 0.14 | 0.15 | -0.02 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 17.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 297 | 3,220 | 0.74 | 0.10 | 0.11 | -0.02 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 18.00 | 0.02 | 0.11 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 161 | 876 | 0.80 | 0.06 | 0.08 | -0.01 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 0.13 | 0.07 | 0.04 | +0.02 | +100.00% | 0.00 | 21 | 356 | 1.12 | 0.02 | 0.03 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 19.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 276 | 205 | 0.90 | 0.02 | 0.03 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.07 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:51 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2,023 | 1,671 | 1.02 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 20.50 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:51 PM EST | ||||||
| 21.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.31 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:51 PM EST |
| 21.50 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:51 PM EST | ||||||
| 22.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 19 | 1.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.13 | % | 0.00 | 2 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST | |
| 23.50 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:51 PM EST | ||||||
| 24.00 | 0.00 | 0.20 | 0.10 | 0.03 | % | 0.00 | 4 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST | |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.03 | % | 0.00 | 5 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST | |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.05 | -62.50% | 0.00 | 4 | 61 | 1.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 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 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 34 | 3.08 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.09 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.39 | 0.20 | 0.03 | -0.02 | -40.00% | 0.03 | 4 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 7.80 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 22 | 1.67 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 24 | 1.51 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 216 | 320 | 1.36 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.12 | 0.06 | 0.01 | -0.03 | -75.00% | 0.01 | 14 | 440 | 1.35 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 828 | 1.20 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.37 | 0.19 | 0.01 | -0.02 | -66.67% | 0.02 | 68 | 762 | 2.17 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 35 | 612 | 0.99 | -0.02 | 0.03 | -0.01 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 12.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 199 | 1,781 | 0.89 | -0.03 | 0.04 | -0.01 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 13.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 719 | 3,004 | 0.75 | -0.06 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 13.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1,167 | 1,394 | 0.64 | -0.11 | 0.12 | -0.02 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 14.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.04 | -28.58% | 0.01 | 4,026 | 3,620 | 0.62 | -0.17 | 0.18 | -0.03 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 14.50 | 0.18 | 0.21 | 0.20 | 0.20 | -0.07 | -25.93% | 0.01 | 8,372 | 4,492 | 0.59 | -0.26 | 0.25 | -0.03 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 15.00 | 0.37 | 0.38 | 0.38 | 0.39 | -0.06 | -13.34% | 0.03 | 1,080 | 1,048 | 0.58 | -0.40 | 0.31 | -0.04 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 15.50 | 0.61 | 0.68 | 0.65 | 0.64 | -0.08 | -11.12% | 0.04 | 1,229 | 2,589 | 0.61 | -0.56 | 0.32 | -0.04 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 16.00 | 0.96 | 1.51 | 1.24 | 1.01 | +0.04 | +4.13% | 0.08 | 192 | 792 | 0.93 | -0.70 | 0.27 | -0.03 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 16.50 | 1.33 | 1.66 | 1.50 | 1.46 | +0.02 | +1.39% | 0.09 | 11 | 242 | 0.78 | -0.80 | 0.21 | -0.03 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 17.00 | 1.55 | 2.79 | 2.17 | 2.55 | +0.07 | +2.83% | 0.13 | 2 | 123 | 2.00 | -0.86 | 0.15 | -0.02 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 17.50 | 2.09 | 2.50 | 2.30 | 2.38 | +0.08 | +3.48% | 0.13 | 5 | 8 | 1.09 | -0.90 | 0.11 | -0.02 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 18.00 | 1.55 | 4.10 | 2.83 | % | 0.16 | 0 | 0 | 3.03 | -0.94 | 0.08 | -0.01 | 11/7/2025 3:59:51 PM EST | |||
| 18.50 | 1.53 | 4.70 | 3.12 | 4.10 | +0.80 | +24.25% | 0.17 | 2 | 59 | 3.00 | -0.98 | 0.03 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST |
| 19.00 | 3.45 | 5.05 | 4.25 | 5.95 | 0.00 | 0.00% | 0.22 | 0 | 85 | 2.96 | -0.98 | 0.03 | 0.00 | 10/10/2025 | 11/7/2025 3:59:51 PM EST |
| 19.50 | 3.95 | 6.30 | 5.13 | 4.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.03 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:51 PM EST |
| 20.00 | 4.45 | 6.80 | 5.63 | % | 0.28 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:51 PM EST | |||
| 20.50 | % | 0.00 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:51 PM EST | ||||||
| 21.00 | 5.30 | 7.10 | 6.20 | % | 0.30 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:51 PM EST | |||
| 21.50 | 5.90 | 8.30 | 7.10 | 7.25 | % | 0.33 | 1 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:51 PM EST | |
| 22.00 | 6.30 | 8.85 | 7.58 | 7.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.72 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:51 PM EST |
| 22.50 | 6.80 | 9.35 | 8.08 | % | 0.36 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:51 PM EST | |||
| 23.00 | % | 0.00 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:51 PM EST | ||||||
| 23.50 | 7.80 | 10.35 | 9.08 | % | 0.39 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:51 PM EST | |||
| 24.00 | 8.30 | 10.80 | 9.55 | % | 0.40 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:51 PM EST | |||
| 24.50 | 8.80 | 10.65 | 9.73 | % | 0.40 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:51 PM EST | |||
| 25.00 | 9.30 | 11.80 | 10.55 | 9.20 | 0.00 | 0.00% | 0.42 | 0 | 5 | 5.28 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:51 PM EST |