Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $12.41 as of 3/28/2025 8:53:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.35 | 8.40 | 8.05 | 0.00 | 0.00% | 0 | 7 | 5.04 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | 5.80 | 7.05 | 5.10 | 0.00 | 0.00% | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:52 PM EST |
| 6.50 | 5.50 | 6.00 | 4.35 | 0.00 | 0.00% | 0 | 14 | 4.27 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 4.60 | 5.50 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.50 | 4.80 | 5.85 | 4.90 | -0.40 | -7.55% | 3 | 4 | 3.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 4.40 | 4.50 | 4.75 | 0.00 | 0.00% | 0 | 53 | 3.34 | 0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 3.90 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.97 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 3.40 | 3.50 | 3.80 | 0.00 | 0.00% | 0 | 39 | 2.45 | 0.94 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 2.62 | 3.05 | 3.55 | 0.00 | 0.00% | 0 | 14 | 1.56 | 0.93 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 2.48 | 2.59 | 2.49 | -0.67 | -21.21% | 1 | 391 | 1.13 | 0.89 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 1.88 | 2.08 | 2.14 | -0.56 | -20.75% | 3 | 87 | 0.95 | 0.84 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 1.42 | 1.86 | 1.65 | -0.60 | -26.67% | 29 | 684 | 0.75 | 0.79 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.50 | 1.25 | 1.29 | 1.18 | -0.63 | -34.81% | 74 | 836 | 0.77 | 0.72 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 0.92 | 0.95 | 0.98 | -0.42 | -30.00% | 282 | 1,316 | 0.75 | 0.62 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 0.60 | 0.70 | 0.70 | -0.41 | -36.94% | 231 | 1,402 | 0.74 | 0.51 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 0.46 | 0.51 | 0.48 | -0.33 | -40.75% | 2,967 | 5,983 | 0.74 | 0.39 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.50 | 0.32 | 0.35 | 0.31 | -0.28 | -47.46% | 176 | 1,060 | 0.75 | 0.30 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 0.21 | 0.24 | 0.21 | -0.24 | -53.34% | 344 | 1,905 | 0.75 | 0.23 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.50 | 0.14 | 0.17 | 0.14 | -0.18 | -56.25% | 98 | 1,035 | 0.76 | 0.18 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.10 | 0.11 | 0.11 | -0.11 | -50.00% | 305 | 2,133 | 0.77 | 0.14 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.50 | 0.06 | 0.08 | 0.07 | -0.10 | -58.83% | 10 | 792 | 0.78 | 0.11 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 0.04 | 0.07 | 0.06 | -0.06 | -50.00% | 6 | 156 | 0.82 | 0.09 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.50 | 0.03 | 0.06 | 0.05 | -0.02 | -28.58% | 70 | 8 | 0.81 | 0.06 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 0.01 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.05 | 0.05 | -0.01 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.16 | 0.05 | -0.01 | -16.67% | 1 | 14 | 1.30 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.26 | 0.01 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 19 | 1.96 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.06 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.74 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.65 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 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 | 0.73 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.87 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.85 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 5 | 2.38 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.64 | 0.01 | -0.02 | -66.67% | 1 | 417 | 2.81 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 0.01 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 629 | 1.20 | -0.03 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 0.01 | 0.07 | 0.04 | +0.02 | +100.00% | 16 | 137 | 0.94 | -0.06 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 0.03 | 0.17 | 0.06 | +0.02 | +50.00% | 112 | 178 | 0.99 | -0.07 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 0.07 | 0.10 | 0.09 | +0.03 | +50.00% | 92 | 528 | 0.85 | -0.11 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 0.11 | 0.14 | 0.12 | +0.04 | +50.00% | 137 | 310 | 0.79 | -0.16 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 0.21 | 0.22 | 0.21 | +0.09 | +75.00% | 137 | 427 | 0.78 | -0.21 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.50 | 0.33 | 0.35 | 0.34 | +0.12 | +54.55% | 208 | 566 | 0.76 | -0.28 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 0.51 | 0.54 | 0.51 | +0.19 | +59.38% | 271 | 1,589 | 0.75 | -0.38 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 0.74 | 0.78 | 0.79 | +0.31 | +64.59% | 222 | 435 | 0.74 | -0.49 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 1.04 | 1.11 | 1.04 | +0.34 | +48.58% | 333 | 423 | 0.74 | -0.61 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.50 | 1.38 | 1.43 | 1.40 | +0.47 | +50.54% | 108 | 110 | 0.73 | -0.70 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 1.78 | 1.83 | 1.81 | +0.43 | +31.16% | 7 | 170 | 0.74 | -0.77 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.50 | 2.20 | 2.45 | 2.22 | +0.70 | +46.06% | 2 | 23 | 0.73 | -0.82 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 2.65 | 2.71 | 2.77 | +0.54 | +24.22% | 11 | 27 | 0.74 | -0.86 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.50 | 3.10 | 3.20 | 3.24 | -0.16 | -4.71% | 8 | 36 | 0.88 | -0.89 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 3.55 | 3.70 | 3.75 | +0.70 | +22.96% | 1 | 44 | 1.07 | -0.91 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.50 | 4.05 | 5.10 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.94 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 4.40 | 5.55 | % | 0 | 0 | 2.22 | -0.95 | 0.05 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 17.50 | 5.00 | 6.10 | % | 0 | 0 | 2.08 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 18.00 | 5.55 | 6.60 | % | 0 | 0 | 2.30 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.00 | 5.65 | 7.55 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 6.75 | 7.80 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 21.00 | 7.60 | 9.60 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.00 | 9.30 | 10.60 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |