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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.30 | 12.40 | 11.50 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 2.00 | 10.25 | 11.20 | 8.90 | 0.00 | 0.00% | 0 | 5 | 6.45 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:52 PM EST |
| 3.00 | 9.30 | 10.20 | 8.50 | 0.00 | 0.00% | 0 | 6 | 6.71 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:52 PM EST |
| 4.00 | 8.35 | 9.25 | 8.12 | 0.00 | 0.00% | 0 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:52 PM EST |
| 5.00 | 7.35 | 8.10 | 6.10 | 0.00 | 0.00% | 0 | 5 | 4.43 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | 6.35 | 7.25 | 5.10 | 0.00 | 0.00% | 0 | 32 | 3.60 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 4.45 | 6.45 | 4.55 | 0.00 | 0.00% | 0 | 171 | 2.01 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 3.95 | 5.95 | 4.65 | 0.00 | 0.00% | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 4.40 | 4.50 | 4.45 | -0.55 | -11.00% | 2 | 112 | 1.83 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 3.80 | 4.90 | 3.60 | 0.00 | 0.00% | 0 | 6 | 2.46 | 0.98 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 3.05 | 3.55 | 4.15 | 0.00 | 0.00% | 0 | 343 | 1.08 | 0.95 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 2.87 | 3.05 | 2.93 | -0.52 | -15.08% | 6 | 101 | 0.94 | 0.93 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 2.53 | 2.58 | 2.46 | -0.84 | -25.46% | 12 | 1,215 | 0.89 | 0.89 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 2.06 | 2.59 | 2.21 | -0.29 | -11.60% | 2 | 12 | 1.06 | 0.84 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 1.55 | 2.08 | 1.73 | -0.65 | -27.32% | 156 | 3,995 | 0.96 | 0.78 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.50 | 0.96 | 1.50 | 1.38 | -0.50 | -26.60% | 5 | 37 | 0.74 | 0.70 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 1.05 | 1.07 | 1.10 | -0.40 | -26.67% | 241 | 6,920 | 0.72 | 0.62 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 0.78 | 0.82 | 0.81 | -0.38 | -31.94% | 1,406 | 3,250 | 0.72 | 0.52 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 0.58 | 0.62 | 0.60 | -0.33 | -35.49% | 325 | 17,057 | 0.72 | 0.43 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.50 | 0.43 | 0.45 | 0.43 | -0.30 | -41.10% | 96 | 1,053 | 0.72 | 0.34 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 0.31 | 0.34 | 0.33 | -0.19 | -36.54% | 1,890 | 49,179 | 0.73 | 0.27 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.50 | 0.23 | 0.25 | 0.23 | -0.25 | -52.09% | 85 | 485 | 0.74 | 0.21 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.16 | 0.17 | 0.16 | -0.14 | -46.67% | 831 | 16,230 | 0.75 | 0.16 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.50 | 0.11 | 0.14 | 0.12 | -0.15 | -55.56% | 16 | 710 | 0.76 | 0.12 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 0.08 | 0.11 | 0.09 | -0.08 | -47.06% | 161 | 11,025 | 0.78 | 0.09 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.50 | 0.05 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 118 | 0.77 | 0.07 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 0.04 | 0.07 | 0.05 | -0.05 | -50.00% | 3 | 2,149 | 0.80 | 0.05 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 0.01 | 0.12 | 0.03 | -0.04 | -57.15% | 146 | 3,096 | 0.84 | 0.03 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.02 | +0.01 | +100.00% | 20 | 4,988 | 1.14 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 145 | 4,496 | 1.00 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 87 | 1.18 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 536 | 1.79 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 3,295 | 2.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 64 | 1.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,312 | 1.37 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.27 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.37 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 13 | 2.93 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.42 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.47 | 0.01 | 0.00 | 0.00% | 0 | 181 | 2.53 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.43 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 8.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,136 | 0.99 | -0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 0.01 | 0.69 | 0.05 | -0.04 | -44.45% | 36 | 5 | 1.48 | -0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 0.04 | 0.06 | 0.05 | +0.01 | +25.00% | 5 | 5,132 | 0.86 | -0.05 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 0.07 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 130 | 0.84 | -0.07 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 0.11 | 0.14 | 0.13 | +0.04 | +44.45% | 393 | 6,037 | 0.80 | -0.11 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 0.18 | 0.20 | 0.20 | +0.08 | +66.67% | 114 | 74 | 0.77 | -0.16 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 0.28 | 0.30 | 0.31 | +0.13 | +72.23% | 251 | 4,895 | 0.75 | -0.22 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.50 | 0.42 | 0.45 | 0.44 | +0.19 | +76.00% | 564 | 236 | 0.73 | -0.30 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 0.62 | 0.64 | 0.66 | +0.23 | +53.49% | 373 | 5,332 | 0.73 | -0.38 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 0.85 | 0.91 | 0.87 | +0.31 | +55.36% | 419 | 231 | 0.72 | -0.48 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 1.15 | 1.19 | 1.16 | +0.30 | +34.89% | 169 | 3,104 | 0.72 | -0.57 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.50 | 1.48 | 1.66 | 1.27 | +0.19 | +17.60% | 105 | 109 | 0.71 | -0.66 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 1.86 | 2.11 | 1.94 | +0.56 | +40.58% | 54 | 1,046 | 0.72 | -0.73 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.50 | 2.09 | 2.53 | 1.92 | 0.00 | 0.00% | 0 | 31 | 1.16 | -0.79 | 0.14 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 2.51 | 2.96 | 2.94 | +0.70 | +31.25% | 221 | 2,375 | 0.74 | -0.84 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.50 | 3.05 | 3.25 | 2.67 | 0.00 | 0.00% | 0 | 25 | 0.84 | -0.88 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 3.60 | 3.90 | 3.35 | +0.47 | +16.32% | 1 | 593 | 0.72 | -0.91 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.50 | 3.15 | 4.20 | 3.95 | 0.00 | 0.00% | 0 | 1 | 1.88 | -0.93 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 4.55 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 218 | 0.68 | -0.95 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 5.55 | 6.55 | 5.45 | 0.00 | 0.00% | 0 | 184 | 1.42 | -0.97 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 6.55 | 7.60 | 7.04 | 0.00 | 0.00% | 0 | 62 | 1.32 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 7.30 | 7.70 | 8.25 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:52 PM EST |
| 21.00 | 7.60 | 9.60 | 7.90 | 0.00 | 0.00% | 0 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 8.75 | 10.35 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 23.00 | 10.45 | 11.60 | 11.35 | 0.00 | 0.00% | 0 | 2 | 1.99 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:52 PM EST |
| 24.00 | 10.70 | 11.70 | 12.45 | 0.00 | 0.00% | 0 | 2 | 2.56 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 11.65 | 13.55 | 12.30 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:52 PM EST |