Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.55 as of 5/5/2025 9:04:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.50 | 8.60 | 8.64 | -0.21 | -2.38% | 8 | 175 | 7.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 7.50 | 7.60 | 7.85 | 0.00 | 0.00% | 0 | 229 | 3.97 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 6.50 | 7.00 | 7.10 | 7.45 | 0.00 | 0.00% | 0 | 24 | 3.61 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 6.50 | 6.60 | 6.90 | 0.00 | 0.00% | 0 | 3 | 3.88 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 6.00 | 6.10 | 5.85 | -0.70 | -10.69% | 2 | 46 | 2.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 5.50 | 5.60 | 5.10 | +1.05 | +25.93% | 2 | 16 | 3.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.50 | 5.00 | 5.10 | 5.30 | 0.00 | 0.00% | 0 | 2 | 2.88 | 0.99 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 4.55 | 4.60 | 4.59 | -0.28 | -5.75% | 17 | 10 | 2.58 | 0.99 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 9.50 | 4.05 | 4.15 | 3.80 | -0.62 | -14.03% | 3 | 17 | 2.30 | 0.98 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 3.55 | 3.65 | 3.65 | -0.30 | -7.60% | 5 | 150 | 2.03 | 0.96 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.50 | 3.05 | 3.15 | 2.94 | -0.56 | -16.00% | 2 | 255 | 1.54 | 0.94 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 2.62 | 2.69 | 2.65 | -0.34 | -11.38% | 460 | 1,032 | 1.58 | 0.91 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.50 | 2.16 | 2.21 | 2.23 | -0.23 | -9.35% | 39 | 1,169 | 1.39 | 0.87 | 0.10 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 1.76 | 1.80 | 1.80 | -0.22 | -10.90% | 318 | 2,855 | 1.42 | 0.81 | 0.13 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 1.40 | 1.42 | 1.41 | -0.22 | -13.50% | 295 | 8,772 | 1.42 | 0.74 | 0.16 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 1.08 | 1.11 | 1.10 | -0.15 | -12.00% | 10,792 | 4,284 | 1.42 | 0.64 | 0.19 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.50 | 0.81 | 0.82 | 0.82 | -0.14 | -14.59% | 5,711 | 4,191 | 1.39 | 0.54 | 0.21 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 0.59 | 0.60 | 0.59 | -0.13 | -18.06% | 4,032 | 6,644 | 1.39 | 0.44 | 0.21 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.50 | 0.42 | 0.43 | 0.43 | -0.09 | -17.31% | 2,232 | 3,898 | 1.38 | 0.34 | 0.19 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.29 | 0.30 | 0.29 | -0.07 | -19.45% | 4,396 | 5,907 | 1.38 | 0.26 | 0.17 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.50 | 0.19 | 0.21 | 0.20 | -0.05 | -20.00% | 10,966 | 2,181 | 1.38 | 0.20 | 0.15 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.13 | 0.15 | 0.14 | -0.03 | -17.65% | 1,641 | 5,374 | 1.40 | 0.14 | 0.12 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.50 | 0.09 | 0.10 | 0.09 | -0.01 | -10.00% | 1,439 | 662 | 1.42 | 0.10 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 223 | 1,121 | 1.43 | 0.07 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 26 | 708 | 1.45 | 0.05 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 380 | 1,394 | 1.54 | 0.04 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.50 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 123 | 98 | 1.53 | 0.03 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 95 | 247 | 1.56 | 0.02 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.50 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 57 | 45 | 1.77 | 0.01 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 2 | 1,074 | 1.78 | 0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 20.50 | 0.00 | 0.53 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 299 | 3.09 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 21.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 1,108 | 33 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 13 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 1 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.01 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 8 | 3.04 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 18 | 221 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 17 | 73 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 16 | 513 | 2.13 | -0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 788 | 364 | 1.90 | -0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 9.50 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 126 | 593 | 1.73 | -0.02 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 1,237 | 1,046 | 1.68 | -0.04 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.50 | 0.05 | 0.06 | 0.06 | +0.01 | +20.00% | 386 | 625 | 1.60 | -0.06 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.08 | 0.09 | 0.07 | -0.01 | -12.50% | 1,530 | 3,126 | 1.51 | -0.09 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.50 | 0.12 | 0.13 | 0.13 | +0.01 | +8.34% | 2,265 | 1,619 | 1.42 | -0.13 | 0.10 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 0.21 | 0.23 | 0.22 | +0.04 | +22.23% | 2,853 | 10,311 | 1.40 | -0.19 | 0.13 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 0.34 | 0.35 | 0.35 | +0.05 | +16.67% | 2,682 | 3,914 | 1.39 | -0.26 | 0.16 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 0.52 | 0.53 | 0.53 | +0.10 | +23.26% | 2,589 | 3,383 | 1.39 | -0.36 | 0.19 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.50 | 0.75 | 0.76 | 0.75 | +0.12 | +19.05% | 3,414 | 4,671 | 1.38 | -0.46 | 0.21 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 1.02 | 1.05 | 1.02 | +0.16 | +18.61% | 433 | 1,396 | 1.38 | -0.56 | 0.21 | -0.10 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.50 | 1.34 | 1.39 | 1.32 | +0.11 | +9.10% | 122 | 273 | 1.37 | -0.66 | 0.19 | -0.09 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 1.72 | 1.76 | 1.68 | +0.16 | +10.53% | 164 | 263 | 1.38 | -0.74 | 0.17 | -0.08 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.50 | 2.11 | 2.17 | 2.12 | +0.20 | +10.42% | 47 | 414 | 1.35 | -0.80 | 0.15 | -0.07 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 2.55 | 2.91 | 2.54 | +0.22 | +9.49% | 25 | 42 | 1.84 | -0.86 | 0.12 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.50 | 2.94 | 3.10 | 3.05 | +0.46 | +17.77% | 6 | 14 | 1.65 | -0.90 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 3.45 | 3.55 | 3.49 | +0.29 | +9.07% | 50 | 55 | 1.31 | -0.93 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 3.90 | 4.05 | 3.63 | 0.00 | 0.00% | 0 | 12 | 1.97 | -0.95 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 4.40 | 4.55 | 4.70 | +0.50 | +11.91% | 1 | 6 | 1.94 | -0.96 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.50 | 4.90 | 5.05 | % | 0 | 0 | 1.84 | -0.97 | 0.03 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 19.00 | 5.40 | 6.40 | % | 0 | 0 | 1.96 | -0.98 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 19.50 | 5.90 | 6.00 | 5.75 | 0.00 | 0.00% | 0 | 40 | 2.08 | -0.99 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 6.40 | 6.50 | 6.65 | % | 7 | 0 | 2.19 | -0.99 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 20.50 | 6.90 | 7.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 21.00 | 7.40 | 7.50 | 8.00 | 0.00 | 0.00% | 0 | 4 | 2.40 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 21.50 | 7.85 | 8.00 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.00 | 8.35 | 8.50 | 9.00 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 22.50 | 8.90 | 9.00 | 9.55 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |