Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $14.72 as of 11/19/2025 9:22:01 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 | 9.05 | 11.20 | 10.13 | 11.80 | 0.00 | 0.00% | 2.03 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:50 PM EST |
| 6.00 | 8.05 | 10.20 | 9.13 | % | 1.52 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 7.00 | 7.05 | 9.20 | 8.13 | % | 1.16 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 7.50 | 6.55 | 8.80 | 7.68 | % | 1.02 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 8.00 | 6.05 | 8.55 | 7.30 | % | 0.91 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 8.50 | 5.55 | 8.20 | 6.88 | % | 0.81 | 0 | 0 | 3.14 | 0.99 | 0.01 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 9.00 | 5.10 | 7.80 | 6.45 | % | 0.72 | 0 | 0 | 3.02 | 0.99 | 0.01 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 9.50 | 4.25 | 6.75 | 5.50 | % | 0.58 | 0 | 0 | 2.35 | 0.98 | 0.02 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 10.00 | 3.90 | 6.10 | 5.00 | % | 0.50 | 0 | 0 | 2.05 | 0.95 | 0.03 | -0.01 | 11/19/2025 3:59:50 PM EST | |||
| 10.50 | 2.45 | 6.50 | 4.48 | % | 0.43 | 0 | 0 | 2.58 | 0.94 | 0.03 | -0.01 | 11/19/2025 3:59:50 PM EST | |||
| 11.00 | 2.66 | 6.00 | 4.33 | % | 0.39 | 0 | 0 | 2.43 | 0.91 | 0.04 | -0.01 | 11/19/2025 3:59:50 PM EST | |||
| 11.50 | 2.65 | 5.15 | 3.90 | 4.05 | % | 0.34 | 2 | 0 | 1.98 | 0.88 | 0.06 | -0.01 | 11/19/2025 | 11/19/2025 3:59:50 PM EST | |
| 12.00 | 2.63 | 3.30 | 2.97 | 2.85 | -2.55 | -47.23% | 0.25 | 6 | 39 | 0.88 | 0.84 | 0.07 | -0.01 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 12.50 | 2.05 | 3.25 | 2.65 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 31 | 1.08 | 0.80 | 0.08 | -0.01 | 11/12/2025 | 11/19/2025 3:59:50 PM EST |
| 13.00 | 2.01 | 2.47 | 2.24 | 2.10 | -0.05 | -2.33% | 0.17 | 40 | 27 | 0.62 | 0.75 | 0.09 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 13.50 | 1.85 | 2.14 | 2.00 | 1.53 | -2.34 | -60.47% | 0.15 | 22 | 8 | 0.69 | 0.70 | 0.11 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 14.00 | 0.95 | 1.79 | 1.37 | 1.69 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.49 | 0.64 | 0.12 | -0.02 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 14.50 | 1.25 | 1.52 | 1.39 | 1.13 | -0.08 | -6.62% | 0.10 | 102 | 126 | 0.66 | 0.58 | 0.12 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 15.00 | 1.01 | 1.20 | 1.11 | 0.96 | -0.26 | -21.32% | 0.07 | 35 | 1,593 | 0.64 | 0.52 | 0.13 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 15.50 | 0.81 | 1.02 | 0.92 | 0.79 | -0.37 | -31.90% | 0.06 | 42 | 102 | 0.64 | 0.46 | 0.13 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 16.00 | 0.66 | 0.86 | 0.76 | 0.66 | -0.34 | -34.00% | 0.05 | 16 | 352 | 0.65 | 0.40 | 0.12 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 16.50 | 0.03 | 0.65 | 0.34 | 0.57 | -0.08 | -12.31% | 0.02 | 2,419 | 113 | 0.45 | 0.35 | 0.12 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 17.00 | 0.39 | 0.55 | 0.47 | 0.50 | -0.20 | -28.58% | 0.03 | 55 | 1,246 | 0.63 | 0.30 | 0.11 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 17.50 | 0.35 | 0.66 | 0.51 | 0.34 | -0.21 | -38.19% | 0.03 | 30 | 230 | 0.72 | 0.26 | 0.10 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 18.00 | 0.25 | 1.00 | 0.63 | 0.35 | -0.11 | -23.92% | 0.04 | 21 | 352 | 0.84 | 0.22 | 0.09 | -0.01 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 18.50 | 0.09 | 0.46 | 0.28 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.65 | 0.21 | 0.08 | -0.01 | 11/17/2025 | 11/19/2025 3:59:50 PM EST |
| 19.00 | 0.25 | 0.44 | 0.35 | 0.25 | +0.04 | +19.05% | 0.02 | 3 | 95 | 0.78 | 0.17 | 0.07 | -0.01 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 19.50 | 0.20 | 0.48 | 0.34 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 823 | 0.82 | 0.15 | 0.07 | -0.01 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 20.00 | 0.10 | 0.34 | 0.22 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 850 | 0.75 | 0.14 | 0.06 | -0.01 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.21 | 0.08 | 0.05 | -0.01 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 21.00 | 0.10 | 0.39 | 0.25 | 0.15 | -0.22 | -59.46% | 0.01 | 7 | 177 | 0.85 | 0.08 | 0.04 | -0.01 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.31 | 0.05 | 0.03 | 0.00 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.17 | 0.05 | 0.03 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 22.50 | 0.02 | 0.75 | 0.39 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.01 | 0.05 | 0.03 | 0.00 | 11/14/2025 | 11/19/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.73 | 0.03 | 0.02 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 23.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.65 | 0.02 | 0.02 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.69 | 0.02 | 0.01 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 24.50 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.24 | 0.02 | 0.01 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 25.00 | 0.09 | 0.25 | 0.17 | 0.11 | -0.01 | -8.34% | 0.01 | 24 | 208 | 1.05 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 32.00 | 0.01 | 0.20 | 0.11 | 0.07 | % | 0.00 | 6 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST | |
| 33.00 | 0.01 | 0.26 | 0.14 | 0.09 | +0.02 | +28.58% | 0.00 | 6 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 8.50 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.29 | -0.01 | 0.01 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.87 | -0.01 | 0.01 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.73 | -0.02 | 0.02 | 0.00 | 11/14/2025 | 11/19/2025 3:59:50 PM EST |
| 10.00 | 0.03 | 0.28 | 0.16 | 0.14 | +0.05 | +55.56% | 0.02 | 11 | 44 | 0.88 | -0.05 | 0.03 | -0.01 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 10.50 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.04 | -0.06 | 0.03 | -0.01 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.28 | 0.14 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.90 | -0.09 | 0.04 | -0.01 | 11/12/2025 | 11/19/2025 3:59:50 PM EST |
| 11.50 | 0.02 | 0.75 | 0.39 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.81 | -0.12 | 0.06 | -0.01 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 12.00 | 0.16 | 0.50 | 0.33 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.74 | -0.16 | 0.07 | -0.01 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 12.50 | 0.25 | 0.43 | 0.34 | 0.37 | +0.07 | +23.34% | 0.03 | 65 | 39 | 0.66 | -0.20 | 0.08 | -0.01 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 13.00 | 0.40 | 0.55 | 0.48 | 0.53 | +0.12 | +29.27% | 0.04 | 75 | 91 | 0.66 | -0.25 | 0.09 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 13.50 | 0.54 | 0.95 | 0.75 | 0.65 | +0.13 | +25.00% | 0.06 | 15 | 96 | 0.72 | -0.30 | 0.11 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 14.00 | 0.44 | 1.00 | 0.72 | 0.78 | -0.03 | -3.71% | 0.05 | 220 | 177 | 0.59 | -0.36 | 0.12 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 14.50 | 0.93 | 1.18 | 1.06 | 1.09 | +0.14 | +14.74% | 0.07 | 5 | 31 | 0.65 | -0.42 | 0.12 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 15.00 | 1.21 | 1.32 | 1.27 | 1.49 | +0.29 | +24.17% | 0.08 | 11 | 389 | 0.62 | -0.48 | 0.13 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 15.50 | 1.38 | 1.73 | 1.56 | 1.66 | +0.30 | +22.06% | 0.10 | 110 | 165 | 0.61 | -0.54 | 0.13 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 16.00 | 1.78 | 2.06 | 1.92 | 1.96 | +0.12 | +6.53% | 0.12 | 2 | 51 | 0.63 | -0.60 | 0.12 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 16.50 | 2.08 | 3.70 | 2.89 | 2.26 | +0.03 | +1.35% | 0.18 | 30 | 73 | 0.96 | -0.65 | 0.12 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 17.00 | 2.46 | 3.45 | 2.96 | 2.85 | +0.03 | +1.07% | 0.17 | 10 | 232 | 0.79 | -0.70 | 0.11 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 17.50 | 2.80 | 3.70 | 3.25 | 3.25 | +0.65 | +25.00% | 0.19 | 4 | 98 | 0.72 | -0.74 | 0.10 | -0.02 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 18.00 | 2.35 | 4.10 | 3.23 | 3.59 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.05 | -0.78 | 0.09 | -0.01 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 18.50 | 3.35 | 4.55 | 3.95 | 3.18 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.09 | -0.79 | 0.08 | -0.01 | 11/14/2025 | 11/19/2025 3:59:50 PM EST |
| 19.00 | 3.80 | 5.00 | 4.40 | 4.59 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.12 | -0.83 | 0.07 | -0.01 | 11/17/2025 | 11/19/2025 3:59:50 PM EST |
| 19.50 | 2.83 | 6.90 | 4.87 | 5.06 | +0.36 | +7.66% | 0.25 | 1 | 5 | 1.96 | -0.85 | 0.07 | -0.01 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 20.00 | 4.75 | 5.95 | 5.35 | 5.40 | -0.11 | -2.00% | 0.27 | 1 | 35 | 1.20 | -0.86 | 0.06 | -0.01 | 11/19/2025 | 11/19/2025 3:59:50 PM EST |
| 20.50 | 4.40 | 7.20 | 5.80 | 5.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.70 | -0.92 | 0.05 | -0.01 | 11/14/2025 | 11/19/2025 3:59:50 PM EST |
| 21.00 | 4.25 | 7.60 | 5.93 | 4.83 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.69 | -0.92 | 0.04 | -0.01 | 11/12/2025 | 11/19/2025 3:59:50 PM EST |
| 21.50 | 5.50 | 8.80 | 7.15 | % | 0.33 | 0 | 0 | 2.14 | -0.95 | 0.03 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 22.00 | 6.05 | 8.60 | 7.33 | % | 0.33 | 0 | 0 | 1.80 | -0.95 | 0.03 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 22.50 | 6.60 | 9.80 | 8.20 | % | 0.36 | 0 | 0 | 2.24 | -0.95 | 0.03 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 23.00 | 7.00 | 10.30 | 8.65 | % | 0.38 | 0 | 0 | 2.29 | -0.97 | 0.02 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 23.50 | 7.55 | 10.80 | 9.18 | % | 0.39 | 0 | 0 | 2.33 | -0.98 | 0.02 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 24.00 | 8.05 | 11.30 | 9.68 | % | 0.40 | 0 | 0 | 2.38 | -0.98 | 0.01 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 24.50 | 8.50 | 11.75 | 10.13 | % | 0.41 | 0 | 0 | 2.39 | -0.98 | 0.01 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 25.00 | 9.05 | 12.25 | 10.65 | % | 0.43 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 26.00 | 10.10 | 13.25 | 11.68 | % | 0.45 | 0 | 0 | 2.51 | -0.99 | 0.01 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 27.00 | 11.10 | 14.25 | 12.68 | % | 0.47 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 28.00 | 12.10 | 15.25 | 13.68 | % | 0.49 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 29.00 | 13.10 | 16.25 | 14.68 | % | 0.51 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 30.00 | 14.05 | 17.25 | 15.65 | 15.30 | 0.00 | 0.00% | 0.52 | 0 | 8 | 2.79 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:50 PM EST |
| 31.00 | 15.10 | 18.25 | 16.68 | % | 0.54 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 32.00 | 16.05 | 18.55 | 17.30 | % | 0.54 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 33.00 | 17.05 | 20.25 | 18.65 | % | 0.57 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 34.00 | 18.05 | 21.25 | 19.65 | % | 0.58 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST | |||
| 35.00 | 19.05 | 22.25 | 20.65 | % | 0.59 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:50 PM EST |