Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.31 as of 1/22/2025 7:59:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.85 | 8.40 | 8.30 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 6.00 | 6.70 | 7.45 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 7.00 | 5.50 | 6.45 | 6.95 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 7.50 | 5.00 | 5.95 | 7.14 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.99 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 8.00 | 4.45 | 5.50 | % | 0 | 0 | 1.08 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 8.50 | 4.80 | 5.00 | % | 0 | 0 | 0.71 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 9.00 | 3.80 | 4.50 | 5.45 | 0.00 | 0.00% | 0 | 6 | 0.77 | 0.95 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 9.50 | 3.40 | 4.10 | % | 0 | 0 | 0.50 | 0.93 | 0.04 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 3.25 | 3.60 | 3.56 | 0.00 | 0.00% | 0 | 36 | 0.77 | 0.90 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 10.50 | 2.81 | 3.80 | 3.85 | 0.00 | 0.00% | 0 | 21 | 0.81 | 0.87 | 0.07 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 2.56 | 2.94 | 2.64 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.82 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 11.50 | 2.07 | 2.48 | 2.30 | 0.00 | 0.00% | 0 | 15 | 1.12 | 0.77 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.00 | 1.93 | 2.12 | 2.01 | 0.00 | 0.00% | 0 | 60 | 0.75 | 0.72 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 1.29 | 1.82 | 1.73 | 0.00 | 0.00% | 0 | 42 | 0.77 | 0.66 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 1.40 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 587 | 0.74 | 0.59 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.50 | 1.20 | 1.26 | 1.18 | 0.00 | 0.00% | 0 | 528 | 0.75 | 0.53 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 14.00 | 1.00 | 1.04 | 1.06 | 0.00 | 0.00% | 0 | 953 | 0.75 | 0.47 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 14.50 | 0.80 | 0.86 | 0.86 | 0.00 | 0.00% | 0 | 667 | 0.74 | 0.41 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 15.00 | 0.67 | 0.76 | 0.68 | 0.00 | 0.00% | 0 | 1,725 | 0.76 | 0.36 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 15.50 | 0.53 | 0.70 | 0.59 | 0.00 | 0.00% | 0 | 330 | 0.75 | 0.31 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 0.45 | 0.58 | 0.47 | 0.00 | 0.00% | 0 | 1,298 | 0.76 | 0.27 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 16.50 | 0.28 | 0.41 | 0.38 | 0.00 | 0.00% | 0 | 291 | 0.76 | 0.23 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.00 | 0.32 | 0.54 | 0.35 | 0.00 | 0.00% | 0 | 586 | 0.77 | 0.20 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.50 | 0.25 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 349 | 0.78 | 0.17 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 18.00 | 0.21 | 0.34 | 0.21 | 0.00 | 0.00% | 0 | 231 | 0.78 | 0.15 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 18.50 | 0.08 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 91 | 0.79 | 0.13 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 19.00 | 0.15 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 303 | 0.81 | 0.11 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 19.50 | 0.13 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 69 | 0.82 | 0.10 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 0.11 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 480 | 0.83 | 0.09 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 21.00 | 0.08 | 0.12 | 0.19 | 0.00 | 0.00% | 0 | 236 | 0.86 | 0.07 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 22.00 | 0.06 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 112 | 0.88 | 0.05 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.27 | % | 0 | 0 | 1.63 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 23.00 | 0.05 | 0.63 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.02 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 24.00 | 0.01 | 0.84 | 0.12 | 0.00 | 0.00% | 0 | 20 | 1.81 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.33 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 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 | 0.46 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 1.75 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 1.29 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 2.00 | % | 0 | 0 | 2.75 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | 1.34 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 8.50 | 0.03 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.88 | -0.04 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 9.00 | 0.08 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 28 | 0.83 | -0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.50 | 0.11 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 411 | 0.80 | -0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 10.00 | 0.16 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 22 | 0.77 | -0.10 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 10.50 | 0.00 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 25 | 0.76 | -0.13 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 0.35 | 0.48 | 0.36 | 0.00 | 0.00% | 0 | 122 | 0.76 | -0.18 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 11.50 | 0.32 | 0.56 | 0.48 | 0.00 | 0.00% | 0 | 161 | 0.75 | -0.23 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.00 | 0.63 | 0.68 | 0.64 | 0.00 | 0.00% | 0 | 431 | 0.75 | -0.28 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 0.81 | 0.95 | 0.84 | 0.00 | 0.00% | 0 | 107 | 0.75 | -0.34 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 0.88 | 1.19 | 1.10 | 0.00 | 0.00% | 0 | 138 | 0.74 | -0.41 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.50 | 1.17 | 1.50 | 1.38 | 0.00 | 0.00% | 0 | 43 | 0.75 | -0.47 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 14.00 | 1.43 | 1.89 | 1.70 | 0.00 | 0.00% | 0 | 56 | 0.75 | -0.53 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 14.50 | 1.80 | 2.16 | 2.05 | 0.00 | 0.00% | 0 | 39 | 0.70 | -0.59 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 15.00 | 2.25 | 2.60 | 2.55 | 0.00 | 0.00% | 0 | 18 | 0.74 | -0.64 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 15.50 | 1.83 | 2.95 | 2.70 | 0.00 | 0.00% | 0 | 6 | 0.87 | -0.69 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 3.05 | 3.65 | 2.43 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.73 | 0.10 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 16.50 | 3.45 | 3.95 | 3.75 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.77 | 0.09 | -0.01 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 17.00 | 3.90 | 4.70 | 3.17 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.80 | 0.09 | -0.01 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 17.50 | 4.35 | 5.00 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.83 | 0.08 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 18.00 | 4.80 | 5.15 | % | 0 | 0 | 0.77 | -0.85 | 0.07 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 18.50 | 4.90 | 5.95 | % | 0 | 0 | 0.60 | -0.87 | 0.06 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 19.00 | 5.75 | 6.05 | 4.66 | 0.00 | 0.00% | 0 | 180 | 0.79 | -0.89 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 19.50 | 6.20 | 6.40 | % | 0 | 0 | 0.91 | -0.90 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 20.00 | 6.65 | 7.20 | % | 0 | 0 | 0.95 | -0.91 | 0.04 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 21.00 | 7.65 | 8.20 | % | 0 | 0 | 0.96 | -0.93 | 0.04 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 22.00 | 8.65 | 8.85 | % | 0 | 0 | 1.03 | -0.95 | 0.03 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 22.50 | 9.15 | 9.80 | % | 0 | 0 | 1.07 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 23.00 | 9.25 | 10.25 | % | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 24.00 | 10.60 | 10.90 | % | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 25.00 | 11.10 | 12.10 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST |