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 | 8.20 | 7.35 | 7.95 | 0.00 | 0.00% | 1.47 | 0 | 45 | 4.55 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/4/2025 3:59:52 PM EST |
| 6.00 | 5.55 | 7.15 | 6.35 | 7.05 | 0.00 | 0.00% | 1.06 | 0 | 20 | 3.68 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/4/2025 3:59:52 PM EST |
| 7.00 | 4.55 | 6.20 | 5.38 | 6.00 | 0.00 | 0.00% | 0.77 | 0 | 4 | 3.16 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/4/2025 3:59:52 PM EST |
| 7.50 | 4.20 | 5.20 | 4.70 | % | 0.63 | 0 | 0 | 1.83 | 0.99 | 0.01 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 8.00 | 4.20 | 5.20 | 4.70 | 5.05 | 0.00 | 0.00% | 0.59 | 0 | 92 | 2.62 | 0.98 | 0.02 | 0.00 | 10/30/2025 | 11/4/2025 3:59:52 PM EST |
| 8.50 | 3.30 | 4.75 | 4.03 | 4.59 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.45 | 0.98 | 0.02 | 0.00 | 10/31/2025 | 11/4/2025 3:59:52 PM EST |
| 9.00 | 2.85 | 4.45 | 3.65 | 3.81 | -0.39 | -9.29% | 0.41 | 1 | 95 | 2.49 | 0.95 | 0.04 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 9.50 | 2.15 | 3.60 | 2.88 | 4.00 | 0.00 | 0.00% | 0.30 | 0 | 96 | 1.78 | 0.92 | 0.06 | -0.01 | 11/3/2025 | 11/4/2025 3:59:52 PM EST |
| 10.00 | 2.50 | 2.70 | 2.60 | 2.60 | -0.81 | -23.76% | 0.26 | 9 | 393 | 0.97 | 0.90 | 0.07 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 10.50 | 2.04 | 2.81 | 2.43 | 2.88 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.98 | 0.85 | 0.10 | -0.02 | 10/31/2025 | 11/4/2025 3:59:52 PM EST |
| 11.00 | 1.70 | 1.96 | 1.83 | 1.84 | -0.71 | -27.85% | 0.17 | 6 | 478 | 0.81 | 0.80 | 0.13 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 11.50 | 1.20 | 1.99 | 1.60 | 1.83 | -0.17 | -8.50% | 0.14 | 2 | 8 | 0.93 | 0.72 | 0.16 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 12.00 | 1.12 | 1.18 | 1.15 | 1.15 | -0.74 | -39.16% | 0.10 | 451 | 2,854 | 0.80 | 0.64 | 0.18 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 12.50 | 0.87 | 0.92 | 0.90 | 0.88 | -0.55 | -38.47% | 0.07 | 2,106 | 336 | 0.81 | 0.54 | 0.18 | -0.03 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 13.00 | 0.67 | 0.72 | 0.70 | 0.70 | -0.41 | -36.94% | 0.05 | 3,648 | 6,761 | 0.82 | 0.46 | 0.18 | -0.03 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 13.50 | 0.50 | 0.56 | 0.53 | 0.55 | -0.27 | -32.93% | 0.04 | 7,030 | 686 | 0.84 | 0.38 | 0.17 | -0.03 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 14.00 | 0.42 | 0.44 | 0.43 | 0.43 | -0.21 | -32.82% | 0.03 | 6,724 | 14,106 | 0.86 | 0.32 | 0.15 | -0.03 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 14.50 | 0.28 | 0.36 | 0.32 | 0.35 | -0.14 | -28.58% | 0.02 | 185 | 2,425 | 0.90 | 0.27 | 0.13 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 15.00 | 0.24 | 0.29 | 0.27 | 0.29 | -0.10 | -25.65% | 0.02 | 6,043 | 28,592 | 0.93 | 0.22 | 0.12 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 15.50 | 0.15 | 0.27 | 0.21 | 0.24 | -0.06 | -20.00% | 0.01 | 69 | 277 | 0.92 | 0.19 | 0.10 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 16.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.07 | -28.00% | 0.01 | 674 | 35,110 | 0.98 | 0.15 | 0.09 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 16.50 | 0.11 | 0.20 | 0.16 | 0.14 | -0.07 | -33.34% | 0.01 | 204 | 68 | 1.00 | 0.13 | 0.08 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 17.00 | 0.09 | 0.14 | 0.12 | 0.13 | -0.03 | -18.75% | 0.01 | 448 | 10,930 | 1.00 | 0.11 | 0.07 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 17.50 | 0.08 | 0.12 | 0.10 | 0.11 | -0.04 | -26.67% | 0.01 | 4 | 108 | 1.03 | 0.09 | 0.06 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 18.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.04 | -30.77% | 0.01 | 78 | 4,812 | 1.06 | 0.08 | 0.05 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 18.50 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.34 | 0.05 | 0.04 | -0.01 | 10/24/2025 | 11/4/2025 3:59:52 PM EST |
| 19.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.05 | -41.67% | 0.00 | 2 | 3,411 | 1.17 | 0.04 | 0.03 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 20.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1,263 | 35,197 | 1.15 | 0.04 | 0.03 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 21.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 101 | 2,845 | 1.20 | 0.02 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 923 | 1.57 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 758 | 1.49 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 11/4/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.16 | 0.08 | 0.03 | -0.10 | -76.93% | 0.00 | 2 | 176 | 1.88 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,259 | 1.42 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,311 | 2.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/4/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.13 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/4/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.86 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/4/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.60 | -0.01 | 0.01 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 8.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 159 | 537 | 1.20 | -0.02 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.33 | -0.02 | 0.02 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 9.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 310 | 3,231 | 0.91 | -0.05 | 0.04 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 9.50 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 4 | 132 | 0.84 | -0.08 | 0.06 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 10.00 | 0.10 | 0.19 | 0.15 | 0.11 | +0.02 | +22.23% | 0.01 | 21 | 3,148 | 0.93 | -0.10 | 0.07 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 10.50 | 0.15 | 0.24 | 0.20 | 0.18 | +0.07 | +63.64% | 0.02 | 1,208 | 72 | 0.87 | -0.15 | 0.10 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 11.00 | 0.24 | 0.29 | 0.27 | 0.26 | +0.09 | +52.95% | 0.02 | 203 | 2,589 | 0.81 | -0.20 | 0.13 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 11.50 | 0.40 | 0.44 | 0.42 | 0.42 | +0.17 | +68.00% | 0.04 | 184 | 1,140 | 0.82 | -0.28 | 0.16 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 12.00 | 0.56 | 0.63 | 0.60 | 0.61 | +0.21 | +52.50% | 0.05 | 9,684 | 12,548 | 0.81 | -0.36 | 0.18 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 12.50 | 0.83 | 0.88 | 0.86 | 0.85 | +0.27 | +46.56% | 0.07 | 2,623 | 1,560 | 0.82 | -0.46 | 0.18 | -0.03 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 13.00 | 1.13 | 1.19 | 1.16 | 1.20 | +0.39 | +48.15% | 0.09 | 2,537 | 20,246 | 0.84 | -0.54 | 0.18 | -0.03 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 13.50 | 1.44 | 1.55 | 1.50 | 1.53 | +0.52 | +51.49% | 0.11 | 32 | 730 | 0.85 | -0.62 | 0.17 | -0.03 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 14.00 | 1.78 | 2.07 | 1.93 | 1.96 | +0.52 | +36.12% | 0.14 | 43 | 6,234 | 0.92 | -0.68 | 0.15 | -0.03 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 14.50 | 2.04 | 2.64 | 2.34 | 2.25 | +0.55 | +32.36% | 0.16 | 1 | 56 | 0.91 | -0.73 | 0.13 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 15.00 | 2.57 | 3.00 | 2.79 | 2.80 | +0.80 | +40.00% | 0.19 | 68 | 11,869 | 0.97 | -0.78 | 0.12 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 15.50 | 3.00 | 3.90 | 3.45 | 2.90 | +0.23 | +8.62% | 0.22 | 1 | 22 | 1.19 | -0.81 | 0.10 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 16.00 | 3.00 | 4.45 | 3.73 | 3.59 | +0.95 | +35.99% | 0.23 | 4 | 1,631 | 1.92 | -0.85 | 0.09 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 16.50 | 3.25 | 5.05 | 4.15 | 4.05 | +0.25 | +6.58% | 0.25 | 6 | 4 | 2.12 | -0.87 | 0.08 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 17.00 | 4.30 | 5.40 | 4.85 | 4.52 | +0.87 | +23.84% | 0.29 | 36 | 696 | 2.07 | -0.89 | 0.07 | -0.02 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 17.50 | 4.10 | 5.95 | 5.03 | 5.00 | % | 0.29 | 4 | 0 | 2.21 | -0.91 | 0.06 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST | |
| 18.00 | 4.90 | 5.90 | 5.40 | 4.63 | 0.00 | 0.00% | 0.30 | 0 | 508 | 1.67 | -0.92 | 0.05 | -0.01 | 10/31/2025 | 11/4/2025 3:59:52 PM EST |
| 18.50 | 5.40 | 6.35 | 5.88 | 5.10 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.68 | -0.95 | 0.04 | -0.01 | 10/21/2025 | 11/4/2025 3:59:52 PM EST |
| 19.00 | 5.90 | 6.90 | 6.40 | 5.65 | 0.00 | 0.00% | 0.34 | 0 | 64 | 1.82 | -0.96 | 0.03 | -0.01 | 10/7/2025 | 11/4/2025 3:59:52 PM EST |
| 20.00 | 6.90 | 8.50 | 7.70 | 7.26 | +0.16 | +2.26% | 0.39 | 1 | 65 | 2.67 | -0.96 | 0.03 | -0.01 | 11/4/2025 | 11/4/2025 3:59:52 PM EST |
| 21.00 | 7.85 | 8.85 | 8.35 | 7.50 | 0.00 | 0.00% | 0.40 | 0 | 9 | 2.01 | -0.98 | 0.02 | -0.01 | 10/6/2025 | 11/4/2025 3:59:52 PM EST |
| 22.00 | 8.85 | 9.85 | 9.35 | 8.80 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.12 | -0.99 | 0.01 | 0.00 | 10/24/2025 | 11/4/2025 3:59:52 PM EST |
| 23.00 | 9.85 | 10.85 | 10.35 | 9.55 | 0.00 | 0.00% | 0.45 | 0 | 37 | 2.23 | -0.99 | 0.01 | 0.00 | 10/2/2025 | 11/4/2025 3:59:52 PM EST |
| 24.00 | 10.85 | 12.50 | 11.68 | % | 0.49 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:52 PM EST | |||
| 25.00 | 11.85 | 12.85 | 12.35 | 12.75 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.43 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/4/2025 3:59:52 PM EST |