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 | 11.35 | 12.35 | 11.40 | +1.55 | +15.74% | 1 | 1 | 8.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 2.00 | 9.65 | 10.60 | 9.50 | 0.00 | 0.00% | 0 | 2 | 4.12 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:52 PM EST |
| 3.00 | 9.40 | 10.40 | 9.40 | -0.50 | -5.06% | 2 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 4.00 | 8.30 | 9.35 | 6.75 | 0.00 | 0.00% | 0 | 13 | 3.69 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 5.00 | 6.45 | 8.45 | 6.60 | 0.00 | 0.00% | 0 | 52 | 1.46 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | 6.45 | 6.55 | 6.15 | 0.00 | 0.00% | 0 | 158 | 2.53 | 0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 5.50 | 5.60 | 6.20 | 0.00 | 0.00% | 0 | 125 | 1.17 | 0.96 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 4.55 | 4.65 | 5.00 | 0.00 | 0.00% | 0 | 79 | 0.91 | 0.93 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 3.65 | 3.75 | 3.55 | -0.80 | -18.40% | 30 | 2,393 | 0.85 | 0.88 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 2.87 | 2.91 | 2.85 | -0.80 | -21.92% | 99 | 1,846 | 0.79 | 0.81 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 2.17 | 2.21 | 2.15 | -0.48 | -18.26% | 194 | 3,206 | 0.78 | 0.72 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 1.60 | 1.64 | 1.62 | -0.36 | -18.19% | 498 | 4,447 | 0.77 | 0.61 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 1.14 | 1.17 | 1.16 | -0.35 | -23.18% | 471 | 8,846 | 0.76 | 0.49 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 0.81 | 0.84 | 0.82 | -0.29 | -26.13% | 206 | 6,416 | 0.76 | 0.39 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.57 | 0.60 | 0.60 | -0.20 | -25.00% | 796 | 10,455 | 0.77 | 0.30 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 0.40 | 0.43 | 0.38 | -0.23 | -37.71% | 326 | 5,598 | 0.78 | 0.23 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 0.28 | 0.31 | 0.28 | -0.15 | -34.89% | 186 | 11,576 | 0.78 | 0.18 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 0.20 | 0.23 | 0.28 | -0.04 | -12.50% | 1 | 3,038 | 0.80 | 0.14 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 0.15 | 0.18 | 0.24 | 0.00 | 0.00% | 0 | 732 | 0.82 | 0.11 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 0.11 | 0.14 | 0.12 | -0.06 | -33.34% | 1,482 | 6,103 | 0.83 | 0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 21.00 | 0.09 | 0.11 | 0.10 | -0.04 | -28.58% | 50 | 1,003 | 0.86 | 0.06 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 0.06 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 213 | 0.88 | 0.05 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 23.00 | 0.03 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 83 | 0.88 | 0.04 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 24.00 | 0.02 | 0.28 | 0.06 | 0.00 | 0.00% | 0 | 350 | 1.03 | 0.03 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 0.02 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 1,699 | 0.97 | 0.02 | 0.01 | 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 | 2.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.21 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.27 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.92 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 6.00 | 0.01 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 6 | 1.40 | -0.01 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 7.00 | 0.03 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 1,614 | 1.03 | -0.04 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 8.00 | 0.12 | 0.15 | 0.14 | +0.04 | +40.00% | 261 | 145 | 0.90 | -0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 9.00 | 0.23 | 0.25 | 0.24 | +0.05 | +26.32% | 2 | 1,216 | 0.84 | -0.12 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 10.00 | 0.42 | 0.44 | 0.44 | +0.14 | +46.67% | 366 | 8,145 | 0.80 | -0.19 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 0.72 | 0.73 | 0.76 | +0.24 | +46.16% | 246 | 4,481 | 0.78 | -0.28 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 1.13 | 1.15 | 1.15 | +0.25 | +27.78% | 538 | 14,461 | 0.77 | -0.39 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 1.67 | 1.70 | 1.69 | +0.30 | +21.59% | 238 | 1,358 | 0.76 | -0.51 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 2.32 | 2.36 | 2.32 | +0.44 | +23.41% | 571 | 3,205 | 0.76 | -0.61 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 3.05 | 3.15 | 3.05 | +0.46 | +17.77% | 223 | 1,372 | 0.76 | -0.70 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 3.90 | 4.00 | 3.75 | 0.00 | 0.00% | 1 | 671 | 0.76 | -0.77 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 4.75 | 4.85 | 4.36 | 0.00 | 0.00% | 0 | 194 | 0.76 | -0.82 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 5.70 | 5.80 | 5.75 | +0.45 | +8.50% | 2 | 260 | 0.80 | -0.86 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 6.65 | 6.75 | 8.15 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.89 | 0.05 | -0.01 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 20.00 | 7.60 | 7.70 | 9.15 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.92 | 0.04 | -0.01 | 3/11/2025 | 3/28/2025 3:59:52 PM EST |
| 21.00 | 7.65 | 8.70 | 10.40 | 0.00 | 0.00% | 0 | 24 | 0.86 | -0.94 | 0.03 | -0.01 | 3/11/2025 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 9.55 | 9.65 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.95 | 0.03 | 0.00 | 3/3/2025 | 3/28/2025 3:59:52 PM EST |
| 23.00 | 9.60 | 11.60 | % | 0 | 0 | 1.71 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 24.00 | 11.50 | 12.50 | 10.96 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.97 | 0.02 | 0.00 | 2/21/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 11.85 | 12.95 | 13.07 | 0.00 | 0.00% | 0 | 0 | 1.73 | -0.98 | 0.01 | 0.00 | 2/24/2025 | 3/28/2025 3:59:52 PM EST |