Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $12.97 as of 2/21/2025 9:18:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.00 | 8.90 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 6.00 | 6.25 | 7.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.00 | 5.00 | 6.05 | 5.90 | -1.20 | -16.91% | 1 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 7.50 | 4.55 | 5.55 | 6.55 | 0.00 | 0.00% | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 8.00 | 4.05 | 5.05 | 4.72 | 0.00 | 0.00% | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:02 PM EST |
| 8.50 | 4.05 | 4.55 | 5.89 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 9.00 | 3.95 | 5.00 | 4.65 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.97 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 9.50 | 3.30 | 4.20 | 4.58 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.95 | 0.04 | -0.01 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 10.00 | 2.51 | 3.10 | 3.07 | -0.73 | -19.22% | 11 | 163 | 0.81 | 0.93 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 10.50 | 2.37 | 2.63 | 2.68 | -0.62 | -18.79% | 15 | 95 | 0.55 | 0.90 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 11.00 | 2.05 | 2.24 | 2.24 | -0.78 | -25.83% | 2 | 46 | 0.94 | 0.86 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 11.50 | 1.65 | 1.77 | 1.84 | -0.61 | -24.90% | 111 | 89 | 0.64 | 0.80 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 12.00 | 1.33 | 1.79 | 1.39 | -1.14 | -45.06% | 92 | 159 | 0.64 | 0.72 | 0.17 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 12.50 | 0.99 | 1.20 | 1.07 | -0.89 | -45.41% | 367 | 120 | 0.68 | 0.63 | 0.19 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 13.00 | 0.78 | 0.84 | 0.82 | -0.81 | -49.70% | 460 | 431 | 0.65 | 0.53 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 13.50 | 0.58 | 0.64 | 0.60 | -0.75 | -55.56% | 375 | 628 | 0.66 | 0.44 | 0.19 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 14.00 | 0.43 | 0.47 | 0.46 | -0.64 | -58.19% | 2,295 | 3,578 | 0.67 | 0.35 | 0.18 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 14.50 | 0.31 | 0.35 | 0.35 | -0.56 | -61.54% | 878 | 1,005 | 0.68 | 0.28 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 0.22 | 0.27 | 0.24 | -0.58 | -70.74% | 548 | 869 | 0.69 | 0.22 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 15.50 | 0.17 | 0.20 | 0.19 | -0.53 | -73.62% | 72 | 424 | 0.71 | 0.17 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 16.00 | 0.12 | 0.16 | 0.15 | -0.39 | -72.23% | 234 | 758 | 0.72 | 0.14 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 16.50 | 0.09 | 0.14 | 0.11 | -0.32 | -74.42% | 40 | 157 | 0.75 | 0.11 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 17.00 | 0.07 | 0.11 | 0.09 | -0.28 | -75.68% | 61 | 696 | 0.73 | 0.08 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 17.50 | 0.05 | 0.10 | 0.07 | -0.21 | -75.00% | 25 | 1,123 | 0.80 | 0.07 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 18.00 | 0.03 | 0.08 | 0.05 | -0.21 | -80.77% | 36 | 78 | 0.80 | 0.05 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 18.50 | 0.02 | 0.18 | 0.21 | 0.00 | 0.00% | 0 | 107 | 0.92 | 0.04 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 19.00 | 0.01 | 0.75 | 0.06 | -0.16 | -72.73% | 1 | 72 | 1.85 | 0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | -0.12 | -80.00% | 48 | 286 | 1.32 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.93 | 0.10 | 0.00 | 0.00% | 0 | 1,569 | 2.28 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 22.50 | 0.01 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 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 | 0.03 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.74 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 1.64 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 1.47 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 1.25 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 11 | 2.35 | 0.00 | 0.01 | 0.00 | 2/10/2025 | 2/21/2025 4:00:02 PM EST |
| 9.00 | 0.01 | 0.13 | 0.03 | -0.01 | -25.00% | 7 | 56 | 0.93 | -0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 9.50 | 0.02 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.83 | -0.05 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 10.00 | 0.06 | 0.07 | 0.06 | -0.08 | -57.15% | 22 | 171 | 0.74 | -0.07 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 10.50 | 0.08 | 0.12 | 0.10 | -0.12 | -54.55% | 28 | 116 | 0.71 | -0.10 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 11.00 | 0.15 | 0.18 | 0.16 | -0.10 | -38.47% | 114 | 294 | 0.69 | -0.14 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 11.50 | 0.24 | 0.26 | 0.24 | -0.15 | -38.47% | 242 | 217 | 0.67 | -0.20 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 12.00 | 0.38 | 0.43 | 0.37 | -0.16 | -30.19% | 546 | 366 | 0.67 | -0.28 | 0.17 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 12.50 | 0.56 | 0.64 | 0.58 | -0.15 | -20.55% | 1,878 | 353 | 0.69 | -0.37 | 0.19 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 13.00 | 0.80 | 0.88 | 0.84 | -0.10 | -10.64% | 1,678 | 219 | 0.66 | -0.47 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 13.50 | 1.10 | 1.18 | 1.12 | -0.03 | -2.61% | 245 | 393 | 0.68 | -0.56 | 0.19 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 14.00 | 1.44 | 1.89 | 1.47 | -0.01 | -0.68% | 216 | 296 | 0.85 | -0.65 | 0.18 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 14.50 | 1.62 | 2.10 | 1.72 | 0.00 | 0.00% | 4 | 135 | 1.29 | -0.72 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 2.20 | 2.51 | 2.15 | +0.01 | +0.47% | 31 | 142 | 0.66 | -0.78 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 15.50 | 2.47 | 3.35 | 2.51 | +0.01 | +0.40% | 3 | 29 | 0.80 | -0.83 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 16.00 | 3.10 | 3.50 | 3.14 | 0.00 | 0.00% | 66 | 210 | 0.82 | -0.86 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 16.50 | 3.55 | 4.10 | % | 0 | 0 | 1.12 | -0.89 | 0.08 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 17.00 | 3.70 | 4.35 | 4.04 | +0.42 | +11.61% | 3 | 52 | 0.82 | -0.92 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 17.50 | 4.55 | 5.10 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.93 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 18.00 | 5.05 | 5.15 | 5.10 | +0.45 | +9.68% | 2 | 3 | 0.94 | -0.95 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 18.50 | 5.50 | 6.30 | % | 0 | 0 | 1.00 | -0.96 | 0.03 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 19.00 | 6.00 | 6.75 | 6.55 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.99 | 0.02 | 0.00 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 6.50 | 8.05 | 7.15 | +0.82 | +12.96% | 1 | 32 | 1.16 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 21.00 | 7.50 | 8.95 | 8.05 | +0.65 | +8.79% | 1 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 22.00 | 8.95 | 9.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 22.50 | 9.15 | 9.90 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 25.00 | 12.00 | 12.90 | 10.95 | 0.00 | 0.00% | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |