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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.95 | 12.95 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 2.00 | 10.40 | 11.05 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 3.00 | 9.05 | 10.50 | 9.80 | % | 5 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 4.00 | 8.10 | 9.05 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 7.05 | 8.50 | 7.55 | 0.00 | 0.00% | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 6.00 | 6.30 | 7.65 | 6.70 | % | 5 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 7.00 | 6.00 | 6.10 | 5.95 | 0.00 | 0.00% | 0 | 55 | 0.96 | 0.99 | 0.01 | 0.00 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 8.00 | 4.50 | 5.60 | 5.85 | 0.00 | 0.00% | 0 | 33 | 0.87 | 0.97 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 9.00 | 3.60 | 4.20 | 4.10 | -0.80 | -16.33% | 2 | 14 | 0.40 | 0.93 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 10.00 | 3.20 | 3.50 | 3.22 | -0.73 | -18.49% | 278 | 441 | 0.69 | 0.87 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 11.00 | 2.25 | 2.59 | 2.65 | -0.45 | -14.52% | 25 | 564 | 0.61 | 0.79 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 12.00 | 1.75 | 2.02 | 1.79 | -0.86 | -32.46% | 297 | 387 | 0.62 | 0.68 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 13.00 | 1.26 | 1.32 | 1.30 | -0.68 | -34.35% | 848 | 10,358 | 0.63 | 0.55 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 14.00 | 0.87 | 0.93 | 0.92 | -0.58 | -38.67% | 1,786 | 6,053 | 0.64 | 0.44 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 0.59 | 0.65 | 0.63 | -0.51 | -44.74% | 1,677 | 9,268 | 0.65 | 0.34 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 16.00 | 0.41 | 0.46 | 0.44 | -0.48 | -52.18% | 1,257 | 7,342 | 0.65 | 0.25 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 17.00 | 0.28 | 0.33 | 0.32 | -0.33 | -50.77% | 172 | 1,623 | 0.68 | 0.19 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 18.00 | 0.21 | 0.23 | 0.23 | -0.29 | -55.77% | 202 | 2,782 | 0.68 | 0.14 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 19.00 | 0.14 | 0.18 | 0.16 | -0.23 | -58.98% | 276 | 5,156 | 0.70 | 0.10 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 0.10 | 0.12 | 0.12 | -0.16 | -57.15% | 558 | 3,133 | 0.70 | 0.07 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 21.00 | 0.06 | 0.08 | 0.08 | -0.13 | -61.91% | 14 | 37 | 0.70 | 0.05 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 22.00 | 0.03 | 0.06 | 0.07 | -0.10 | -58.83% | 1 | 543 | 0.69 | 0.04 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 23.00 | 0.03 | 0.05 | 0.14 | 0.00 | 0.00% | 1 | 3,280 | 0.73 | 0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 24.00 | 0.02 | 0.05 | 0.05 | -0.07 | -58.34% | 2 | 62 | 0.75 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 0.02 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 1,221 | 0.79 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.53 | % | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.55 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.55 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.57 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.59 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.97 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.00 | 0.01 | 0.67 | % | 0 | 0 | 1.82 | -0.01 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 8.00 | 0.02 | 0.11 | 0.06 | -0.03 | -33.34% | 24 | 29 | 0.75 | -0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 9.00 | 0.11 | 0.12 | 0.12 | -0.06 | -33.34% | 1,141 | 543 | 0.70 | -0.07 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 10.00 | 0.21 | 0.25 | 0.23 | -0.07 | -23.34% | 569 | 2,359 | 0.67 | -0.13 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 11.00 | 0.44 | 0.47 | 0.44 | -0.08 | -15.39% | 135 | 3,241 | 0.66 | -0.21 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 12.00 | 0.76 | 0.81 | 0.79 | -0.05 | -5.96% | 476 | 2,580 | 0.65 | -0.32 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 13.00 | 1.24 | 1.31 | 1.22 | -0.08 | -6.16% | 1,414 | 1,944 | 0.64 | -0.45 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 14.00 | 1.86 | 1.92 | 1.90 | +0.09 | +4.98% | 927 | 742 | 0.65 | -0.56 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 15.00 | 2.58 | 2.67 | 2.56 | +0.05 | +2.00% | 132 | 1,436 | 0.68 | -0.66 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 16.00 | 3.35 | 3.45 | 3.30 | +0.15 | +4.77% | 29 | 604 | 0.66 | -0.75 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 17.00 | 3.50 | 4.50 | 4.25 | +0.14 | +3.41% | 3 | 227 | 0.78 | -0.81 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 18.00 | 5.15 | 5.30 | 4.98 | +0.17 | +3.54% | 100 | 171 | 0.72 | -0.86 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 19.00 | 6.05 | 7.10 | 5.25 | 0.00 | 0.00% | 0 | 53 | 0.68 | -0.90 | 0.05 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 6.40 | 7.60 | 6.82 | +0.15 | +2.25% | 4 | 12 | 0.82 | -0.93 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 21.00 | 8.00 | 8.80 | % | 0 | 0 | 0.83 | -0.95 | 0.03 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 22.00 | 9.00 | 9.75 | % | 0 | 0 | 0.89 | -0.96 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 23.00 | 9.20 | 10.15 | 9.20 | 0.00 | 0.00% | 0 | 120 | 0.95 | -0.97 | 0.02 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 24.00 | 11.00 | 11.85 | 10.30 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.98 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 11.05 | 13.05 | 12.30 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.99 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |