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 | 8.45 | 8.60 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 6.60 | 7.65 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 6.50 | 6.65 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.50 | 6.05 | 6.15 | 4.15 | 0.00 | 0.00% | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 5.55 | 5.65 | 5.45 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.99 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 8.50 | 5.00 | 5.15 | % | 0 | 0 | 1.48 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 9.00 | 4.55 | 4.70 | 2.39 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.97 | 0.02 | -0.01 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 9.50 | 4.10 | 4.20 | 4.55 | 0.00 | 0.00% | 0 | 20 | 1.05 | 0.95 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 3.65 | 3.75 | 4.05 | 0.00 | 0.00% | 0 | 33 | 1.07 | 0.93 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 10.50 | 3.15 | 3.25 | 2.73 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.90 | 0.06 | -0.01 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 2.56 | 2.79 | 3.08 | 0.00 | 0.00% | 0 | 305 | 0.76 | 0.87 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 11.50 | 2.16 | 2.38 | 2.33 | 0.00 | 0.00% | 0 | 109 | 0.78 | 0.83 | 0.09 | -0.02 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 1.94 | 1.99 | 2.00 | -0.27 | -11.90% | 7 | 267 | 0.87 | 0.77 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 1.60 | 1.64 | 1.62 | -0.29 | -15.19% | 9 | 369 | 0.86 | 0.70 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 1.14 | 1.33 | 1.30 | -0.20 | -13.34% | 101 | 968 | 0.85 | 0.63 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.50 | 1.03 | 1.06 | 1.05 | -0.28 | -21.06% | 713 | 896 | 0.84 | 0.55 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 0.80 | 0.83 | 0.82 | -0.10 | -10.87% | 224 | 1,070 | 0.84 | 0.47 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.50 | 0.61 | 0.64 | 0.64 | -0.18 | -21.96% | 69 | 384 | 0.83 | 0.39 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.46 | 0.48 | 0.49 | -0.08 | -14.04% | 115 | 2,405 | 0.81 | 0.32 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.50 | 0.34 | 0.38 | 0.36 | -0.10 | -21.74% | 29 | 539 | 0.82 | 0.26 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.25 | 0.29 | 0.19 | -0.16 | -45.72% | 56 | 1,023 | 0.82 | 0.21 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.50 | 0.18 | 0.22 | 0.16 | -0.08 | -33.34% | 1 | 232 | 0.82 | 0.16 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.14 | 0.17 | 0.15 | -0.05 | -25.00% | 7 | 327 | 0.84 | 0.13 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 0.10 | 0.13 | 0.13 | -0.03 | -18.75% | 9 | 102 | 0.84 | 0.10 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 0.07 | 0.10 | 0.09 | -0.04 | -30.77% | 13 | 87 | 0.85 | 0.08 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.50 | 0.05 | 0.09 | % | 0 | 0 | 0.91 | 0.06 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 19.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 13 | 76 | 0.90 | 0.05 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.50 | 0.00 | 0.22 | % | 0 | 0 | 1.27 | 0.03 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 32 | 165 | 0.92 | 0.03 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.64 | 0.01 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.65 | % | 0 | 0 | 1.88 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.44 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 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 | 1.25 | % | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.43 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.63 | 0.10 | 0.00 | 0.00% | 0 | 24 | 3.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 1.25 | 0.09 | 0.00 | 0.00% | 0 | 72 | 3.20 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 97 | 1.74 | -0.01 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 8.50 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 62 | 1.99 | -0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 454 | 1.19 | -0.03 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 9.50 | 0.00 | 0.17 | 0.07 | -0.01 | -12.50% | 28 | 116 | 1.09 | -0.05 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.08 | 0.11 | 0.09 | 0.00 | 0.00% | 117 | 305 | 0.99 | -0.07 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 10.50 | 0.12 | 0.14 | 0.13 | +0.01 | +8.34% | 28 | 106 | 0.94 | -0.10 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.17 | 0.20 | 0.18 | +0.02 | +12.50% | 115 | 271 | 0.90 | -0.13 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.50 | 0.26 | 0.28 | 0.27 | +0.03 | +12.50% | 40 | 207 | 0.88 | -0.17 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.00 | 0.37 | 0.40 | 0.38 | +0.07 | +22.59% | 131 | 590 | 0.86 | -0.23 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 0.53 | 0.55 | 0.52 | +0.05 | +10.64% | 78 | 128 | 0.85 | -0.30 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 0.71 | 0.75 | 0.71 | +0.08 | +12.70% | 90 | 693 | 0.84 | -0.37 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.50 | 0.94 | 0.98 | 0.95 | +0.06 | +6.75% | 15 | 116 | 0.83 | -0.45 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 1.21 | 1.26 | 1.24 | +0.19 | +18.10% | 92 | 311 | 0.82 | -0.53 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.50 | 1.52 | 1.58 | 1.51 | +0.17 | +12.69% | 5 | 16 | 0.87 | -0.61 | 0.16 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 1.87 | 2.06 | 1.90 | +0.15 | +8.58% | 14 | 37 | 0.91 | -0.68 | 0.15 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.50 | 2.25 | 2.49 | 2.28 | % | 30 | 0 | 0.92 | -0.74 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 16.00 | 2.66 | 2.73 | 2.68 | -1.02 | -27.57% | 1 | 120 | 0.82 | -0.79 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.50 | 3.10 | 3.20 | % | 0 | 0 | 0.82 | -0.84 | 0.10 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 17.00 | 3.55 | 3.65 | 4.15 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.87 | 0.09 | -0.02 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 4.00 | 4.10 | 4.65 | 0.00 | 0.00% | 0 | 18 | 0.84 | -0.90 | 0.07 | -0.01 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 4.45 | 4.60 | 4.45 | +0.50 | +12.66% | 2 | 0 | 0.83 | -0.92 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.50 | % | 0 | 0 | 0.76 | -0.94 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||||
| 19.00 | 5.40 | 5.55 | % | 0 | 0 | 1.07 | -0.95 | 0.04 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 19.50 | 5.90 | 6.45 | % | 0 | 0 | 1.02 | -0.97 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 6.40 | 7.20 | 6.42 | % | 1 | 0 | 1.08 | -0.97 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 21.00 | 7.40 | 7.50 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.00 | 8.40 | 8.50 | % | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 8.85 | 9.85 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 11.35 | 11.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |