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 | 7.25 | 7.60 | 6.20 | 0.00 | 0.00% | 0 | 2 | 3.58 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | 6.30 | 6.55 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.50 | 5.75 | 6.05 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 5.25 | 5.65 | % | 0 | 0 | 2.43 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.50 | 4.85 | 5.15 | % | 0 | 0 | 2.16 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 8.00 | 4.30 | 4.75 | 4.10 | 0.00 | 0.00% | 0 | 13 | 1.97 | 0.97 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 3.80 | 4.10 | 3.15 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.95 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 3.50 | 3.65 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.93 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 2.89 | 3.15 | 2.21 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.91 | 0.06 | -0.01 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 2.49 | 2.90 | 2.60 | -0.80 | -23.53% | 3 | 104 | 0.75 | 0.86 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 1.84 | 2.34 | 1.92 | 0.00 | 0.00% | 0 | 23 | 1.02 | 0.82 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 1.87 | 1.99 | 1.87 | -0.63 | -25.20% | 2 | 70 | 0.72 | 0.76 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.50 | 1.53 | 1.76 | 1.55 | -0.53 | -25.49% | 10 | 47 | 0.66 | 0.69 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 1.25 | 1.40 | 1.17 | -0.58 | -33.15% | 5 | 671 | 0.71 | 0.62 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 0.95 | 1.04 | 1.04 | -0.35 | -25.18% | 28 | 1,179 | 0.65 | 0.54 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 0.80 | 0.84 | 0.82 | -0.34 | -29.31% | 46 | 303 | 0.68 | 0.46 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.50 | 0.63 | 0.67 | 0.64 | -0.30 | -31.92% | 11 | 385 | 0.68 | 0.40 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 0.48 | 0.53 | 0.49 | -0.25 | -33.79% | 55 | 369 | 0.67 | 0.34 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.50 | 0.38 | 0.63 | 0.39 | -0.18 | -31.58% | 29 | 425 | 0.75 | 0.28 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.30 | 0.34 | 0.32 | -0.18 | -36.00% | 101 | 674 | 0.69 | 0.23 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.50 | 0.23 | 0.27 | 0.25 | -0.18 | -41.86% | 3 | 124 | 0.70 | 0.19 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 0.18 | 0.22 | 0.19 | -0.12 | -38.71% | 57 | 767 | 0.71 | 0.16 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.50 | 0.14 | 0.18 | 0.25 | 0.00 | 0.00% | 0 | 43 | 0.72 | 0.13 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 0.10 | 0.15 | 0.15 | -0.04 | -21.06% | 1 | 55 | 0.72 | 0.10 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 0.06 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.07 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 0.04 | 0.07 | 0.08 | -0.03 | -27.28% | 1 | 80 | 0.76 | 0.04 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 0.01 | 0.17 | 0.07 | % | 5 | 0 | 0.85 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 21.00 | 0.00 | 0.48 | % | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.87 | % | 0 | 0 | 1.91 | 0.01 | 0.01 | 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 | 0.75 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.86 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.91 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.37 | -0.01 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.52 | % | 0 | 0 | 1.82 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 8.00 | 0.02 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 73 | 0.96 | -0.03 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 8.50 | 0.05 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 55 | 0.81 | -0.05 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 0.08 | 0.12 | 0.12 | +0.04 | +50.00% | 36 | 1,527 | 0.77 | -0.07 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.50 | 0.13 | 0.37 | 0.15 | +0.01 | +7.15% | 21 | 53 | 0.76 | -0.09 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 0.21 | 0.23 | 0.20 | +0.06 | +42.86% | 32 | 186 | 0.73 | -0.14 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.50 | 0.30 | 0.33 | 0.33 | +0.12 | +57.15% | 21 | 136 | 0.72 | -0.18 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 0.43 | 0.46 | 0.45 | +0.13 | +40.63% | 9 | 843 | 0.70 | -0.24 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.50 | 0.59 | 0.68 | 0.61 | +0.19 | +45.24% | 899 | 857 | 0.69 | -0.31 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 0.80 | 0.88 | 0.85 | +0.33 | +63.47% | 112 | 341 | 0.69 | -0.38 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.50 | 1.04 | 1.09 | 1.10 | +0.37 | +50.69% | 284 | 300 | 0.69 | -0.46 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 1.30 | 1.68 | 1.43 | +0.44 | +44.45% | 16 | 109 | 0.77 | -0.54 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.50 | 1.66 | 1.71 | 1.43 | 0.00 | 0.00% | 0 | 48 | 0.69 | -0.60 | 0.15 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 1.78 | 2.07 | 2.10 | +0.47 | +28.84% | 5 | 59 | 0.91 | -0.66 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.50 | 2.28 | 2.65 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.72 | 0.13 | -0.01 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 2.75 | 2.90 | 3.65 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.77 | 0.11 | -0.01 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 15.50 | 3.25 | 3.35 | % | 0 | 0 | 0.72 | -0.81 | 0.10 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 16.00 | 3.70 | 3.80 | % | 0 | 0 | 0.73 | -0.84 | 0.09 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 16.50 | 4.15 | 4.25 | 4.00 | 0.00 | 0.00% | 0 | 22 | 0.73 | -0.87 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 4.55 | 4.70 | 5.67 | 0.00 | 0.00% | 0 | 20 | 0.65 | -0.90 | 0.07 | -0.01 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 5.55 | 5.70 | 5.40 | 0.00 | 0.00% | 0 | 10 | 0.95 | -0.93 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 6.40 | 6.65 | % | 0 | 0 | 1.40 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 7.35 | 7.75 | % | 0 | 0 | 1.31 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 21.00 | 8.35 | 8.70 | % | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.00 | 9.35 | 9.75 | % | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST |