Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.31 as of 1/22/2025 9:17:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.80 | 8.10 | 8.32 | 0.00 | 0.00% | 0 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 6.00 | 6.85 | 7.15 | 7.30 | 0.00 | 0.00% | 0 | 5 | 1.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 7.00 | 5.95 | 6.15 | 7.99 | 0.00 | 0.00% | 0 | 13 | 1.34 | 0.99 | 0.00 | 0.00 | 12/17/2024 | 1/21/2025 3:59:47 PM EST |
| 8.00 | 5.00 | 5.15 | 5.25 | 0.00 | 0.00% | 0 | 13 | 1.08 | 0.98 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.00 | 3.95 | 4.15 | 4.47 | 0.00 | 0.00% | 0 | 103 | 0.81 | 0.95 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.50 | 3.45 | 3.90 | % | 0 | 0 | 0.86 | 0.93 | 0.04 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 3.10 | 3.30 | 3.43 | 0.00 | 0.00% | 0 | 432 | 0.83 | 0.91 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 10.50 | 2.61 | 2.94 | 3.02 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.88 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 2.21 | 2.52 | 2.66 | 0.00 | 0.00% | 0 | 343 | 0.78 | 0.84 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 11.50 | 1.92 | 2.23 | 2.28 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.79 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.00 | 1.54 | 1.89 | 1.86 | 0.00 | 0.00% | 0 | 689 | 0.76 | 0.73 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 1.25 | 1.54 | 1.39 | -0.22 | -13.67% | 3 | 65 | 0.77 | 0.66 | 0.13 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 1.00 | 1.22 | 1.15 | -0.19 | -14.18% | 171 | 8,230 | 0.76 | 0.59 | 0.14 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 13.50 | 0.91 | 1.02 | 0.95 | -0.13 | -12.04% | 160 | 289 | 0.76 | 0.52 | 0.14 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 14.00 | 0.76 | 0.80 | 0.77 | -0.14 | -15.39% | 70 | 4,698 | 0.76 | 0.46 | 0.14 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 14.50 | 0.59 | 0.63 | 0.62 | -0.12 | -16.22% | 89 | 273 | 0.77 | 0.40 | 0.13 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 15.00 | 0.49 | 0.51 | 0.49 | -0.11 | -18.34% | 183 | 11,872 | 0.77 | 0.34 | 0.12 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 15.50 | 0.25 | 0.41 | 0.40 | -0.08 | -16.67% | 16 | 233 | 0.78 | 0.29 | 0.12 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 0.30 | 0.33 | 0.31 | -0.09 | -22.50% | 1,033 | 10,551 | 0.78 | 0.25 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 16.50 | 0.07 | 0.27 | 0.26 | -0.06 | -18.75% | 2 | 225 | 0.79 | 0.21 | 0.09 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 17.00 | 0.20 | 0.22 | 0.20 | -0.06 | -23.08% | 16 | 8,896 | 0.79 | 0.18 | 0.08 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 17.50 | 0.16 | 0.18 | 0.18 | -0.03 | -14.29% | 2 | 86 | 0.79 | 0.15 | 0.07 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 18.00 | 0.14 | 0.15 | 0.15 | -0.03 | -16.67% | 155 | 28,253 | 0.81 | 0.13 | 0.07 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 18.50 | 0.11 | 0.14 | % | 0 | 0 | 0.81 | 0.10 | 0.06 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 19.00 | 0.10 | 0.12 | 0.12 | 0.00 | 0.00% | 5 | 1,880 | 0.83 | 0.10 | 0.05 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 19.50 | 0.08 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 71 | 0.85 | 0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 0.08 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 5,398 | 0.87 | 0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.50 | 0.06 | 0.09 | % | 0 | 0 | 0.88 | 0.06 | 0.04 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 21.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 1,125 | 0.90 | 0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 22.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 770 | 0.93 | 0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 23.00 | 0.04 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 612 | 1.30 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 24.00 | 0.03 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 344 | 1.08 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 0.03 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,202 | 1.06 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 45 | 1.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 202 | 2.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 55 | 1.67 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.01 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:47 PM EST |
| 8.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 167 | 1.01 | -0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.00 | 0.07 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 537 | 0.86 | -0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.50 | 0.09 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 45 | 0.83 | -0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 10.00 | 0.14 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 2,742 | 0.80 | -0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 10.50 | 0.22 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 15 | 0.79 | -0.12 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 0.32 | 0.35 | 0.31 | +0.03 | +10.72% | 200 | 2,890 | 0.77 | -0.16 | 0.08 | -0.01 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 11.50 | 0.47 | 0.51 | 0.42 | 0.00 | 0.00% | 0 | 217 | 0.76 | -0.21 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.00 | 0.65 | 0.68 | 0.65 | +0.08 | +14.04% | 133 | 2,597 | 0.76 | -0.27 | 0.12 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 0.85 | 0.88 | 0.87 | +0.10 | +12.99% | 56 | 3,605 | 0.76 | -0.34 | 0.13 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 1.10 | 1.22 | 1.09 | +0.11 | +11.23% | 301 | 4,717 | 0.76 | -0.41 | 0.14 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 13.50 | 1.36 | 1.59 | 1.26 | 0.00 | 0.00% | 0 | 80 | 0.76 | -0.48 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 14.00 | 1.70 | 1.85 | 1.68 | +0.14 | +9.10% | 24 | 10,879 | 0.76 | -0.54 | 0.14 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 14.50 | 2.03 | 2.23 | 1.92 | 0.00 | 0.00% | 0 | 210 | 0.76 | -0.60 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 15.00 | 2.32 | 2.59 | 2.44 | +0.20 | +8.93% | 1 | 8,984 | 0.77 | -0.66 | 0.12 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 15.50 | 2.80 | 2.99 | 2.92 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.71 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 3.25 | 3.35 | 3.20 | +0.20 | +6.67% | 290 | 14,237 | 0.78 | -0.75 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:47 PM EST |
| 16.50 | 3.70 | 3.80 | % | 0 | 0 | 0.76 | -0.79 | 0.09 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 17.00 | 4.15 | 4.25 | 3.10 | 0.00 | 0.00% | 0 | 1,311 | 0.78 | -0.82 | 0.08 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 17.50 | 4.60 | 4.70 | % | 0 | 0 | 0.78 | -0.85 | 0.07 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 18.00 | 5.00 | 5.20 | 4.90 | 0.00 | 0.00% | 0 | 1,085 | 0.77 | -0.87 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 18.50 | 5.55 | 5.80 | % | 0 | 0 | 0.45 | -0.90 | 0.06 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 19.00 | 6.00 | 6.15 | 5.80 | 0.00 | 0.00% | 0 | 323 | 0.82 | -0.90 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 19.50 | 6.45 | 6.65 | % | 0 | 0 | 0.91 | -0.93 | 0.04 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 20.00 | 6.95 | 7.15 | 6.80 | 0.00 | 0.00% | 0 | 268 | 0.96 | -0.93 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.50 | 7.35 | 7.65 | % | 0 | 0 | 1.00 | -0.94 | 0.04 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 21.00 | 7.95 | 8.20 | 5.15 | 0.00 | 0.00% | 0 | 15 | 0.94 | -0.95 | 0.03 | -0.01 | 1/3/2025 | 1/21/2025 3:59:47 PM EST |
| 22.00 | 8.90 | 9.20 | % | 0 | 0 | 1.02 | -0.96 | 0.03 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 23.00 | 9.90 | 10.90 | 8.05 | 0.00 | 0.00% | 0 | 108 | 1.09 | -0.98 | 0.01 | 0.00 | 1/7/2025 | 1/21/2025 3:59:47 PM EST |
| 24.00 | 10.85 | 11.25 | 10.70 | 0.00 | 0.00% | 0 | 72 | 1.15 | -0.98 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 11.90 | 12.10 | 10.59 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 26.00 | 12.90 | 13.25 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 27.00 | 13.90 | 14.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 28.00 | 14.90 | 15.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 29.00 | 15.90 | 16.20 | 14.90 | 0.00 | 0.00% | 0 | 6 | 1.45 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 30.00 | 16.95 | 17.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 31.00 | 17.95 | 18.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 32.00 | 18.95 | 19.20 | 17.80 | 0.00 | 0.00% | 0 | 7 | 1.60 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 33.00 | 19.90 | 20.10 | 19.10 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |