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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.95 | 7.15 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 4.00 | 6.00 | 6.15 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 5.00 | 5.20 | 6.50 | 0.00 | 0.00% | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 5.50 | 4.50 | 4.75 | 5.10 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 6.00 | 4.00 | 4.25 | % | 0 | 0 | 2.14 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.50 | 3.55 | 3.70 | 3.28 | 0.00 | 0.00% | 0 | 2 | 2.66 | 0.98 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 7.00 | 2.36 | 3.55 | 3.25 | 0.00 | 0.00% | 0 | 32 | 1.43 | 0.96 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 7.50 | 2.60 | 2.86 | 2.50 | 0.00 | 0.00% | 0 | 126 | 1.42 | 0.93 | 0.06 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 8.00 | 2.00 | 2.34 | 2.25 | +0.25 | +12.50% | 6 | 21 | 0.99 | 0.88 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 8.50 | 1.76 | 2.16 | % | 0 | 0 | 0.81 | 0.82 | 0.12 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 9.00 | 1.22 | 2.02 | 1.43 | -0.12 | -7.75% | 9 | 58 | 0.69 | 0.74 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 9.50 | 0.40 | 1.31 | 1.12 | -0.23 | -17.04% | 4 | 34 | 0.64 | 0.65 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.80 | 1.07 | 0.85 | -0.12 | -12.38% | 49 | 639 | 0.65 | 0.56 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.50 | 0.63 | 0.68 | 0.64 | -0.13 | -16.89% | 298 | 608 | 0.65 | 0.47 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 0.44 | 0.51 | 0.49 | -0.06 | -10.91% | 42 | 811 | 0.66 | 0.38 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 11.50 | 0.30 | 0.44 | 0.45 | +0.05 | +12.50% | 492 | 544 | 0.66 | 0.30 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 0.18 | 0.40 | 0.30 | -0.01 | -3.23% | 159 | 2,151 | 0.67 | 0.24 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 0.19 | 0.23 | 0.24 | +0.01 | +4.35% | 8 | 321 | 0.68 | 0.19 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 0.14 | 0.18 | 0.17 | -0.02 | -10.53% | 3 | 601 | 0.70 | 0.15 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 13.50 | 0.11 | 0.14 | 0.16 | +0.01 | +6.67% | 10 | 490 | 0.71 | 0.12 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 0.09 | 0.11 | 0.10 | -0.02 | -16.67% | 317 | 1,098 | 0.73 | 0.10 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.50 | 0.06 | 0.17 | 0.09 | -0.01 | -10.00% | 2 | 32 | 0.82 | 0.09 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.05 | 0.08 | 0.07 | -0.03 | -30.00% | 250 | 548 | 0.76 | 0.08 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 15.50 | 0.05 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 103 | 0.77 | 0.06 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 0.05 | 0.20 | 0.06 | -0.01 | -14.29% | 7 | 99 | 0.96 | 0.04 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 0.02 | 0.20 | 0.04 | 0.00 | 0.00% | 2 | 295 | 0.99 | 0.03 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.46 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.09 | 0.06 | +0.01 | +20.00% | 2 | 31 | 1.08 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 11 | 2.03 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.74 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.90 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 2.00 | 0.01 | 0.00 | 0.00% | 0 | 4 | 3.95 | -0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 6.50 | 0.01 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.34 | -0.02 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 7.00 | 0.03 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 54 | 0.77 | -0.04 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 7.50 | 0.06 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 283 | 0.68 | -0.07 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 8.00 | 0.11 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 233 | 0.66 | -0.12 | 0.09 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 8.50 | 0.20 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 198 | 0.65 | -0.18 | 0.12 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 9.00 | 0.33 | 0.37 | 0.37 | +0.03 | +8.83% | 8 | 509 | 0.64 | -0.26 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 9.50 | 0.51 | 0.55 | 0.55 | +0.06 | +12.25% | 23 | 332 | 0.64 | -0.35 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.73 | 0.79 | 0.76 | +0.05 | +7.05% | 113 | 583 | 0.64 | -0.44 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.50 | 0.91 | 1.22 | 1.00 | +0.03 | +3.10% | 5 | 294 | 0.64 | -0.53 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 1.33 | 1.55 | 1.40 | +0.08 | +6.07% | 3 | 308 | 0.64 | -0.62 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 11.50 | 1.68 | 1.84 | 1.44 | -0.17 | -10.56% | 6 | 180 | 0.64 | -0.70 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 1.93 | 2.35 | 2.18 | 0.00 | 0.00% | 0 | 236 | 0.60 | -0.76 | 0.15 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 2.36 | 2.82 | 2.20 | 0.00 | 0.00% | 0 | 95 | 0.88 | -0.81 | 0.13 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 2.51 | 3.60 | 3.04 | 0.00 | 0.00% | 0 | 219 | 0.76 | -0.85 | 0.11 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 13.50 | 3.30 | 4.00 | 3.37 | 0.00 | 0.00% | 0 | 69 | 0.84 | -0.88 | 0.09 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 3.25 | 4.55 | 3.70 | 0.00 | 0.00% | 0 | 50 | 1.55 | -0.90 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 14.50 | 4.40 | 4.95 | 2.89 | 0.00 | 0.00% | 0 | 8 | 1.15 | -0.91 | 0.07 | -0.01 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 4.85 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.65 | -0.92 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 15.50 | 5.35 | 5.55 | % | 0 | 0 | 2.22 | -0.94 | 0.05 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 16.00 | 5.85 | 6.15 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.91 | -0.96 | 0.03 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 6.60 | 8.00 | 4.35 | 0.00 | 0.00% | 0 | 48 | 1.24 | -0.97 | 0.03 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 6.00 | 7.50 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.00 | 7.85 | 8.05 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 8.85 | 9.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 9.00 | 10.00 | 10.15 | 0.00 | 0.00% | 0 | 10 | 1.50 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 22.50 | 12.30 | 12.50 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |