Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.65 as of 10/30/2025 6:56:23 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 | 10.15 | 8.63 | 8.51 | -0.05 | -0.59% | 1.73 | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 6.00 | 6.85 | 8.45 | 7.65 | 6.91 | 0.00 | 0.00% | 1.28 | 0 | 5 | 7.78 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:45 PM EST |
| 6.50 | 6.25 | 7.95 | 7.10 | % | 1.09 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:45 PM EST | |||
| 7.00 | 5.80 | 7.45 | 6.63 | 6.00 | 0.00 | 0.00% | 0.95 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:45 PM EST |
| 7.50 | 5.35 | 6.85 | 6.10 | % | 0.81 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:45 PM EST | |||
| 8.00 | 4.30 | 5.75 | 5.03 | % | 0.63 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:45 PM EST | |||
| 8.50 | 4.30 | 5.80 | 5.05 | % | 0.59 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:45 PM EST | |||
| 9.00 | 3.25 | 5.55 | 4.40 | 4.51 | % | 0.49 | 1 | 0 | 4.91 | 0.99 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:45 PM EST | |
| 9.50 | 3.50 | 4.85 | 4.18 | 3.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.13 | 0.98 | 0.02 | -0.01 | 10/24/2025 | 10/30/2025 3:59:45 PM EST |
| 10.00 | 2.90 | 3.75 | 3.33 | 3.60 | 0.00 | 0.00% | 0.33 | 0 | 24 | 2.68 | 0.96 | 0.04 | -0.02 | 10/29/2025 | 10/30/2025 3:59:45 PM EST |
| 10.50 | 2.51 | 3.70 | 3.11 | 3.15 | 0.00 | 0.00% | 0.30 | 0 | 17 | 3.15 | 0.92 | 0.07 | -0.02 | 10/15/2025 | 10/30/2025 3:59:45 PM EST |
| 11.00 | 2.10 | 2.62 | 2.36 | 2.60 | 0.00 | 0.00% | 0.21 | 0 | 205 | 1.34 | 0.88 | 0.10 | -0.03 | 10/28/2025 | 10/30/2025 3:59:45 PM EST |
| 11.50 | 1.65 | 1.76 | 1.71 | 1.80 | -0.48 | -21.06% | 0.15 | 3 | 146 | 0.89 | 0.82 | 0.13 | -0.04 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 12.00 | 1.31 | 1.61 | 1.46 | 1.47 | -0.53 | -26.50% | 0.12 | 4 | 336 | 1.12 | 0.74 | 0.17 | -0.04 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 12.50 | 0.90 | 1.06 | 0.98 | 1.05 | -0.55 | -34.38% | 0.08 | 91 | 179 | 0.89 | 0.65 | 0.20 | -0.05 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 13.00 | 0.74 | 0.76 | 0.75 | 0.76 | -0.47 | -38.22% | 0.06 | 1,072 | 3,020 | 0.95 | 0.54 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 13.50 | 0.53 | 0.57 | 0.55 | 0.56 | -0.37 | -39.79% | 0.04 | 1,568 | 3,288 | 0.96 | 0.44 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 14.00 | 0.37 | 0.40 | 0.39 | 0.39 | -0.32 | -45.07% | 0.03 | 940 | 7,829 | 0.95 | 0.34 | 0.20 | -0.05 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 14.50 | 0.26 | 0.28 | 0.27 | 0.28 | -0.24 | -46.16% | 0.02 | 211 | 3,942 | 0.97 | 0.26 | 0.17 | -0.04 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 15.00 | 0.19 | 0.20 | 0.20 | 0.20 | -0.20 | -50.00% | 0.01 | 695 | 7,324 | 1.00 | 0.20 | 0.14 | -0.04 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 15.50 | 0.13 | 0.15 | 0.14 | 0.15 | -0.16 | -51.62% | 0.01 | 79 | 2,062 | 1.04 | 0.14 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 16.00 | 0.11 | 0.14 | 0.13 | 0.11 | -0.10 | -47.62% | 0.01 | 313 | 3,819 | 1.11 | 0.10 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 16.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.08 | -47.06% | 0.01 | 93 | 1,878 | 1.13 | 0.07 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 17.00 | 0.06 | 0.08 | 0.07 | 0.09 | -0.04 | -30.77% | 0.00 | 53 | 613 | 1.15 | 0.06 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 17.50 | 0.06 | 0.09 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 19 | 1,196 | 1.27 | 0.04 | 0.04 | -0.01 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 18.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 28 | 747 | 1.33 | 0.03 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 18.50 | 0.00 | 0.13 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 53 | 1.64 | 0.01 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 19.00 | 0.00 | 0.74 | 0.37 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.94 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 10/30/2025 3:59:45 PM EST |
| 19.50 | 0.01 | 0.74 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.11 | 0.01 | 0.01 | 0.00 | 10/17/2025 | 10/30/2025 3:59:45 PM EST |
| 20.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 38 | 1,808 | 1.49 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.27 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:45 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:45 PM EST |
| 21.50 | 0.00 | 0.22 | 0.11 | 0.16 | % | 0.01 | 1 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:45 PM EST | |
| 22.00 | 0.00 | 0.21 | 0.11 | 0.11 | % | 0.01 | 3 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:45 PM EST | |
| 22.50 | 0.00 | 0.21 | 0.11 | 0.09 | -0.28 | -75.68% | 0.00 | 4 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.09 | % | 0.00 | 4 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:45 PM EST | |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.08 | % | 0.00 | 4 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:45 PM EST | |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.08 | % | 0.00 | 3 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:45 PM EST | |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.08 | % | 0.00 | 2 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:45 PM EST | |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.08 | +800.00% | 0.00 | 2 | 136 | 2.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:45 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 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:45 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:45 PM EST | |||
| 6.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:45 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:45 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 5 | 4.57 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:45 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 12 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 9.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 19 | 294 | 1.41 | -0.01 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 9.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 4 | 1.20 | -0.02 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 10.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 10 | 496 | 1.15 | -0.04 | 0.04 | -0.02 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 10.50 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.01 | 25 | 491 | 1.02 | -0.08 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 11.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.01 | +10.00% | 0.01 | 104 | 1,409 | 0.99 | -0.12 | 0.10 | -0.03 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 11.50 | 0.17 | 0.19 | 0.18 | 0.17 | +0.02 | +13.34% | 0.02 | 442 | 1,319 | 0.96 | -0.18 | 0.13 | -0.04 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 12.00 | 0.30 | 0.31 | 0.31 | 0.30 | +0.09 | +42.86% | 0.03 | 815 | 3,314 | 0.95 | -0.26 | 0.17 | -0.04 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 12.50 | 0.48 | 0.50 | 0.49 | 0.48 | +0.13 | +37.15% | 0.04 | 852 | 3,624 | 0.97 | -0.35 | 0.20 | -0.05 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 13.00 | 0.71 | 0.75 | 0.73 | 0.67 | +0.15 | +28.85% | 0.06 | 4,420 | 4,929 | 0.99 | -0.46 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 13.50 | 1.00 | 1.04 | 1.02 | 1.01 | +0.22 | +27.85% | 0.08 | 461 | 4,158 | 0.99 | -0.56 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 14.00 | 1.34 | 1.39 | 1.37 | 1.34 | +0.36 | +36.74% | 0.10 | 127 | 1,147 | 1.00 | -0.66 | 0.20 | -0.05 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 14.50 | 1.71 | 2.05 | 1.88 | 1.79 | +0.48 | +36.65% | 0.13 | 33 | 587 | 1.20 | -0.74 | 0.17 | -0.04 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 15.00 | 1.99 | 2.21 | 2.10 | 2.00 | +0.35 | +21.22% | 0.14 | 10 | 343 | 0.88 | -0.80 | 0.14 | -0.04 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 15.50 | 2.46 | 2.65 | 2.56 | 2.58 | -0.02 | -0.77% | 0.17 | 19 | 102 | 0.68 | -0.86 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 3:59:45 PM EST |
| 16.00 | 2.00 | 3.20 | 2.60 | 2.90 | 0.00 | 0.00% | 0.16 | 0 | 81 | 1.44 | -0.90 | 0.09 | -0.02 | 10/29/2025 | 10/30/2025 3:59:45 PM EST |
| 16.50 | 2.47 | 3.65 | 3.06 | 3.62 | 0.00 | 0.00% | 0.19 | 0 | 61 | 1.48 | -0.93 | 0.07 | -0.02 | 10/24/2025 | 10/30/2025 3:59:45 PM EST |
| 17.00 | 3.00 | 4.80 | 3.90 | 3.65 | 0.00 | 0.00% | 0.23 | 0 | 34 | 2.68 | -0.94 | 0.06 | -0.02 | 10/27/2025 | 10/30/2025 3:59:45 PM EST |
| 17.50 | 3.50 | 5.30 | 4.40 | % | 0.25 | 0 | 0 | 2.82 | -0.96 | 0.04 | -0.01 | 10/30/2025 3:59:45 PM EST | |||
| 18.00 | 3.95 | 5.75 | 4.85 | 4.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.87 | -0.97 | 0.03 | -0.01 | 10/29/2025 | 10/30/2025 3:59:45 PM EST |
| 18.50 | 4.45 | 6.35 | 5.40 | 3.40 | 0.00 | 0.00% | 0.29 | 0 | 6 | 3.15 | -0.99 | 0.02 | 0.00 | 9/25/2025 | 10/30/2025 3:59:45 PM EST |
| 19.00 | 4.95 | 6.85 | 5.90 | 5.65 | 0.00 | 0.00% | 0.31 | 0 | 15 | 3.27 | -0.99 | 0.01 | 0.00 | 10/3/2025 | 10/30/2025 3:59:45 PM EST |
| 19.50 | 5.30 | 7.00 | 6.15 | 4.20 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.82 | -0.99 | 0.01 | 0.00 | 9/25/2025 | 10/30/2025 3:59:45 PM EST |
| 20.00 | 5.80 | 7.50 | 6.65 | % | 0.33 | 0 | 0 | 2.93 | -1.00 | 0.01 | 0.00 | 10/30/2025 3:59:45 PM EST | |||
| 20.50 | 6.30 | 8.00 | 7.15 | % | 0.35 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:45 PM EST | |||
| 21.00 | 6.80 | 8.50 | 7.65 | % | 0.36 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:45 PM EST | |||
| 21.50 | 7.25 | 9.45 | 8.35 | % | 0.39 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:45 PM EST | |||
| 22.00 | 7.75 | 9.95 | 8.85 | % | 0.40 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:45 PM EST | |||
| 22.50 | 8.25 | 9.95 | 9.10 | 9.39 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:45 PM EST |
| 23.00 | 8.75 | 10.45 | 9.60 | % | 0.42 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:45 PM EST | |||
| 23.50 | 9.25 | 11.35 | 10.30 | % | 0.44 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:45 PM EST | |||
| 24.00 | 9.75 | 11.95 | 10.85 | % | 0.45 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:45 PM EST | |||
| 24.50 | 10.00 | 12.75 | 11.38 | % | 0.46 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:45 PM EST | |||
| 25.00 | 10.30 | 12.85 | 11.58 | 11.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 3:59:45 PM EST |