Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $14.86 as of 11/21/2025 9:16:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.80 | 15.15 | 13.98 | 13.46 | -1.16 | -7.94% | 13.98 | 2 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 2.50 | 11.30 | 12.65 | 11.98 | 12.02 | -2.98 | -19.87% | 4.79 | 1 | 311 | 4.52 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 4.00 | 9.95 | 12.15 | 11.05 | 10.79 | +2.19 | +25.47% | 2.76 | 1 | 62 | 5.89 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 5.00 | 9.00 | 10.25 | 9.63 | 9.76 | 0.00 | 0.00% | 1.93 | 0 | 485 | 3.06 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 6.00 | 7.95 | 9.45 | 8.70 | 11.50 | 0.00 | 0.00% | 1.45 | 0 | 31 | 3.01 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:03 PM EST |
| 7.50 | 6.50 | 8.00 | 7.25 | 7.22 | -0.08 | -1.10% | 0.97 | 1 | 373 | 2.45 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 9.00 | 5.00 | 6.55 | 5.78 | 6.75 | 0.00 | 0.00% | 0.64 | 0 | 765 | 1.99 | 0.98 | 0.01 | -0.01 | 11/14/2025 | 11/21/2025 4:00:03 PM EST |
| 10.00 | 4.30 | 5.25 | 4.78 | 4.10 | -0.74 | -15.29% | 0.48 | 4 | 10,465 | 1.31 | 0.95 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 11.00 | 3.55 | 4.30 | 3.93 | 4.00 | 0.00 | 0.00% | 0.36 | 0 | 2,272 | 1.12 | 0.91 | 0.04 | -0.01 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 12.50 | 2.59 | 2.86 | 2.73 | 2.55 | +0.12 | +4.94% | 0.22 | 46 | 9,355 | 0.87 | 0.83 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 14.00 | 1.50 | 1.59 | 1.55 | 1.59 | +0.12 | +8.17% | 0.11 | 4,289 | 8,237 | 0.71 | 0.66 | 0.14 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 15.00 | 0.99 | 1.05 | 1.02 | 1.01 | +0.07 | +7.45% | 0.07 | 10,522 | 28,658 | 0.69 | 0.50 | 0.16 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 16.00 | 0.61 | 0.65 | 0.63 | 0.65 | +0.04 | +6.56% | 0.04 | 2,520 | 18,599 | 0.67 | 0.36 | 0.15 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 17.50 | 0.30 | 0.33 | 0.32 | 0.33 | -0.01 | -2.95% | 0.02 | 982 | 17,426 | 0.69 | 0.21 | 0.11 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 19.00 | 0.17 | 0.20 | 0.19 | 0.20 | -0.02 | -9.10% | 0.01 | 2,355 | 11,337 | 0.74 | 0.12 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 20.00 | 0.11 | 0.15 | 0.13 | 0.15 | +0.04 | +36.37% | 0.01 | 631 | 26,306 | 0.77 | 0.08 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 21.00 | 0.09 | 0.16 | 0.13 | 0.13 | -0.04 | -23.53% | 0.01 | 5 | 81 | 0.85 | 0.05 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 22.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 696 | 5,662 | 0.91 | 0.03 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 25.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 46 | 23,602 | 1.01 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 27.50 | 0.03 | 0.28 | 0.16 | 0.06 | -0.02 | -25.00% | 0.01 | 2 | 2,163 | 1.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 30.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 112 | 14,419 | 1.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6,317 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 35.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 26 | 3,588 | 1.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 37.50 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,533 | 1.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 40.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 25 | 9,117 | 1.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:03 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,659 | 2.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 194 | 3.08 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:03 PM EST |
| 5.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18,141 | 1.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 518 | 2.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 7.50 | 0.02 | 0.09 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 46,400 | 1.35 | -0.01 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 9.00 | 0.01 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 11,226 | 1.05 | -0.02 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 10.00 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 28 | 26,168 | 0.88 | -0.05 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 11.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.02 | -18.19% | 0.01 | 27 | 5,800 | 0.74 | -0.09 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 12.50 | 0.23 | 0.27 | 0.25 | 0.23 | -0.05 | -17.86% | 0.02 | 1,170 | 17,715 | 0.67 | -0.17 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 14.00 | 0.60 | 0.75 | 0.68 | 0.60 | -0.15 | -20.00% | 0.05 | 1,424 | 11,015 | 0.64 | -0.34 | 0.14 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 15.00 | 1.04 | 1.14 | 1.09 | 1.06 | -0.12 | -10.17% | 0.07 | 879 | 15,163 | 0.59 | -0.50 | 0.16 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 16.00 | 1.68 | 1.92 | 1.80 | 1.72 | -0.08 | -4.45% | 0.11 | 141 | 5,870 | 0.63 | -0.64 | 0.15 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 17.50 | 2.64 | 3.15 | 2.90 | 3.15 | +0.33 | +11.71% | 0.17 | 31 | 7,157 | 0.54 | -0.79 | 0.11 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 19.00 | 3.95 | 5.25 | 4.60 | 4.05 | 0.00 | 0.00% | 0.24 | 0 | 305 | 1.51 | -0.88 | 0.07 | -0.01 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 20.00 | 4.95 | 6.15 | 5.55 | 5.17 | +0.07 | +1.38% | 0.28 | 1 | 3,318 | 1.58 | -0.92 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 21.00 | 5.80 | 7.30 | 6.55 | 3.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.81 | -0.95 | 0.04 | -0.01 | 11/13/2025 | 11/21/2025 4:00:03 PM EST |
| 22.50 | 7.25 | 8.80 | 8.03 | 7.00 | 0.00 | 0.00% | 0.36 | 0 | 28 | 1.98 | -0.97 | 0.02 | 0.00 | 11/14/2025 | 11/21/2025 4:00:03 PM EST |
| 24.00 | 8.10 | 10.30 | 9.20 | % | 0.38 | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 25.00 | 9.70 | 11.20 | 10.45 | 9.65 | 0.00 | 0.00% | 0.42 | 0 | 6 | 2.15 | -0.99 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 26.00 | 10.30 | 12.55 | 11.43 | % | 0.44 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 27.50 | 11.80 | 14.00 | 12.90 | 11.15 | 0.00 | 0.00% | 0.47 | 0 | 13 | 2.57 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:03 PM EST |
| 29.00 | 13.15 | 15.55 | 14.35 | % | 0.49 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 30.00 | 14.15 | 16.50 | 15.33 | 12.71 | 0.00 | 0.00% | 0.51 | 0 | 11 | 2.76 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:03 PM EST |
| 31.00 | 15.15 | 17.55 | 16.35 | % | 0.53 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 32.50 | 16.65 | 19.00 | 17.83 | 15.43 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:03 PM EST |
| 34.00 | 18.15 | 20.55 | 19.35 | % | 0.57 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 35.00 | 19.15 | 21.55 | 20.35 | 19.49 | 0.00 | 0.00% | 0.58 | 0 | 250 | 3.11 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:03 PM EST |
| 37.50 | 21.55 | 24.05 | 22.80 | 23.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 11/21/2025 4:00:03 PM EST |
| 40.00 | 24.05 | 26.55 | 25.30 | 25.05 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.38 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:03 PM EST |