Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $10.05 as of 11/20/2024 8:38:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.85 | 10.45 | 9.27 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 2.50 | 7.15 | 8.25 | 7.55 | -0.15 | -1.95% | 1 | 223 | 3.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 3.00 | 6.85 | 7.70 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 4.00 | 5.25 | 6.75 | 5.60 | 0.00 | 0.00% | 0 | 265 | 2.53 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 4.50 | 5.10 | 5.65 | 6.10 | 0.00 | 0.00% | 0 | 5 | 4.13 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 5.00 | 4.05 | 5.65 | 5.70 | 0.00 | 0.00% | 0 | 221 | 3.07 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 5.50 | 4.15 | 5.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 3.05 | 4.75 | 4.40 | 0.00 | 0.00% | 0 | 102 | 1.09 | 0.99 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 6.50 | 3.55 | 3.65 | % | 0 | 0 | 2.40 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.00 | 2.64 | 3.95 | % | 0 | 0 | 1.94 | 0.95 | 0.04 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 7.50 | 2.45 | 2.85 | 2.75 | -0.08 | -2.83% | 23 | 1,186 | 0.85 | 0.92 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 8.00 | 1.73 | 2.39 | 2.41 | -0.29 | -10.75% | 66 | 5 | 1.15 | 0.89 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 8.50 | 1.57 | 1.96 | % | 0 | 0 | 1.18 | 0.84 | 0.12 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 9.00 | 1.34 | 1.61 | 1.41 | -0.14 | -9.04% | 5 | 1,048 | 0.63 | 0.77 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 9.50 | 1.04 | 1.07 | 1.27 | +0.17 | +15.46% | 2 | 9 | 0.64 | 0.67 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.79 | 0.80 | 0.80 | -0.10 | -11.12% | 297 | 8,238 | 0.65 | 0.56 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.50 | 0.56 | 0.72 | 0.57 | -0.06 | -9.53% | 226 | 338 | 0.65 | 0.45 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 0.41 | 0.44 | 0.44 | -0.04 | -8.34% | 3,616 | 16,771 | 0.66 | 0.36 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 11.50 | 0.25 | 0.33 | 0.30 | -0.05 | -14.29% | 156 | 1,180 | 0.67 | 0.29 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 0.21 | 0.23 | 0.22 | -0.05 | -18.52% | 514 | 543 | 0.68 | 0.24 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 0.16 | 0.18 | 0.18 | 0.00 | 0.00% | 448 | 28,188 | 0.71 | 0.21 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 0.11 | 0.14 | 0.12 | -0.04 | -25.00% | 104 | 486 | 0.72 | 0.18 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 13.50 | 0.08 | 0.12 | 0.11 | 0.00 | 0.00% | 7 | 73 | 0.74 | 0.12 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 0.08 | 0.09 | 0.08 | -0.01 | -11.12% | 3,514 | 17,920 | 0.78 | 0.11 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.50 | 0.05 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.10 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 288 | 16,409 | 0.82 | 0.09 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 15.50 | 0.01 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.08 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 0.04 | 0.08 | 0.05 | 0.00 | 0.00% | 23 | 11,233 | 0.93 | 0.06 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.03 | 0.03 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.50 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 4 | 5,972 | 0.94 | 0.03 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.86 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 19.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 4,484 | 1.08 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 11 | 13,625 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 688 | 1.21 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | -0.02 | -50.00% | 22 | 2,213 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 987 | 2.38 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 5,054 | 1.58 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 865 | 2.22 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 3,423 | 1.45 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 524 | 2.02 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 153 | 2.70 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 20 | 3,929 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 428 | 1.76 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 298 | 4.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:01 PM EST |
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.07 | 0.02 | -0.01 | -33.34% | 10 | 256 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 14,081 | 1.21 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.04 | 0.04 | -0.02 | -33.34% | 10 | 1,500 | 1.06 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 6.50 | 0.00 | 0.41 | % | 0 | 0 | 1.75 | -0.01 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.00 | 0.01 | 0.10 | 0.05 | % | 6 | 0 | 0.79 | -0.05 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 7.50 | 0.06 | 0.07 | 0.06 | -0.02 | -25.00% | 19 | 12,969 | 0.74 | -0.08 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 8.00 | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 406 | 1,044 | 0.69 | -0.11 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 8.50 | 0.16 | 0.19 | 0.18 | 0.00 | 0.00% | 89 | 735 | 0.67 | -0.16 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 9.00 | 0.25 | 0.31 | 0.29 | +0.01 | +3.58% | 190 | 9,825 | 0.65 | -0.23 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 9.50 | 0.41 | 0.47 | 0.47 | +0.03 | +6.82% | 787 | 121 | 0.65 | -0.33 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.68 | 0.71 | 0.70 | +0.05 | +7.70% | 842 | 29,466 | 0.65 | -0.44 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.50 | 0.96 | 1.19 | 0.99 | +0.07 | +7.61% | 233 | 366 | 0.66 | -0.55 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 1.31 | 1.46 | 1.34 | +0.11 | +8.95% | 393 | 20,667 | 0.67 | -0.64 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 11.50 | 1.67 | 2.60 | 1.65 | 0.00 | 0.00% | 12 | 67 | 1.82 | -0.71 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 1.89 | 2.94 | 2.17 | +0.24 | +12.44% | 1 | 67 | 0.72 | -0.76 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 2.41 | 2.79 | 2.53 | +0.12 | +4.98% | 78 | 8,012 | 0.59 | -0.79 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 2.46 | 4.00 | % | 0 | 0 | 0.92 | -0.82 | 0.11 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 13.50 | 3.10 | 4.00 | % | 0 | 0 | 0.25 | -0.88 | 0.09 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 14.00 | 3.95 | 4.05 | 4.00 | +0.14 | +3.63% | 140 | 10,197 | 1.58 | -0.89 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.50 | 3.05 | 4.70 | % | 0 | 0 | 1.81 | -0.90 | 0.07 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 15.00 | 4.90 | 5.75 | 4.71 | -0.29 | -5.80% | 25 | 6,615 | 0.97 | -0.91 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 15.50 | 5.40 | 6.00 | 5.41 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.92 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 5.90 | 6.90 | 6.05 | 0.00 | 0.00% | 0 | 1,195 | 2.13 | -0.94 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 6.00 | 7.00 | % | 0 | 0 | 1.30 | -0.97 | 0.03 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.50 | 6.45 | 7.50 | 7.51 | 0.00 | 0.00% | 0 | 469 | 1.08 | -0.97 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 18.00 | 7.90 | 8.00 | % | 0 | 0 | 2.44 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 8.05 | 9.00 | 7.50 | 0.00 | 0.00% | 0 | 694 | 2.65 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 9.20 | 10.00 | 9.85 | 0.00 | 0.00% | 0 | 4,345 | 1.29 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 10.00 | 11.00 | 9.50 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 11.55 | 13.00 | 8.63 | 0.00 | 0.00% | 0 | 3 | 1.47 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 13.20 | 15.00 | 9.95 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 14.15 | 15.00 | 11.70 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 15.00 | 16.45 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 27.00 | 16.20 | 17.00 | 11.85 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 17.00 | 18.00 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 29.00 | 18.00 | 19.00 | 16.00 | 0.00 | 0.00% | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 19.00 | 20.00 | 17.00 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 24.05 | 25.00 | 17.65 | 0.00 | 0.00% | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 4:00:01 PM EST |