Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $14.87 as of 5/13/2025 9:02:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.85 | 9.95 | 10.04 | +1.59 | +18.82% | 16 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 6.00 | 8.85 | 8.95 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 7.00 | 7.85 | 7.95 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 7.50 | 7.35 | 7.45 | 4.15 | 0.00 | 0.00% | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:59 PM EST |
| 8.00 | 6.85 | 6.95 | 5.45 | 0.00 | 0.00% | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:59 PM EST |
| 8.50 | 6.35 | 6.45 | 4.65 | 0.00 | 0.00% | 0 | 36 | 1.83 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:59 PM EST |
| 9.00 | 5.85 | 5.95 | 6.05 | +0.40 | +7.08% | 5 | 8 | 1.66 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 9.50 | 5.35 | 5.45 | 5.47 | +1.67 | +43.95% | 10 | 23 | 1.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 10.00 | 4.85 | 5.00 | 4.75 | +0.90 | +23.38% | 400 | 411 | 1.59 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 10.50 | 4.25 | 4.45 | 2.73 | 0.00 | 0.00% | 0 | 10 | 1.21 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:59 PM EST |
| 11.00 | 3.85 | 3.95 | 3.95 | +0.10 | +2.60% | 28 | 363 | 1.07 | 0.99 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 11.50 | 2.95 | 3.45 | 3.55 | +0.39 | +12.35% | 1 | 109 | 1.12 | 0.98 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 12.00 | 2.88 | 2.96 | 3.05 | +0.25 | +8.93% | 7 | 367 | 0.91 | 0.96 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 12.50 | 2.39 | 2.46 | 2.50 | +0.42 | +20.20% | 28 | 695 | 0.80 | 0.92 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 13.00 | 1.93 | 1.98 | 2.02 | +0.37 | +22.43% | 123 | 1,823 | 0.65 | 0.88 | 0.11 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 13.50 | 1.48 | 1.52 | 1.52 | +0.24 | +18.75% | 85 | 1,174 | 0.60 | 0.82 | 0.15 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 14.00 | 1.09 | 1.12 | 1.12 | +0.19 | +20.43% | 566 | 2,070 | 0.60 | 0.74 | 0.21 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 14.50 | 0.75 | 0.78 | 0.79 | +0.12 | +17.91% | 1,145 | 1,521 | 0.58 | 0.62 | 0.26 | -0.03 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.00 | 0.50 | 0.51 | 0.51 | +0.07 | +15.91% | 1,395 | 3,811 | 0.57 | 0.48 | 0.29 | -0.03 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.50 | 0.30 | 0.33 | 0.30 | +0.04 | +15.39% | 576 | 2,415 | 0.57 | 0.34 | 0.27 | -0.03 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 16.00 | 0.18 | 0.21 | 0.20 | +0.03 | +17.65% | 12,582 | 3,712 | 0.58 | 0.23 | 0.22 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 16.50 | 0.11 | 0.13 | 0.12 | +0.01 | +9.10% | 285 | 634 | 0.60 | 0.16 | 0.17 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 17.00 | 0.08 | 0.09 | 0.09 | +0.02 | +28.58% | 88 | 533 | 0.64 | 0.10 | 0.12 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 17.50 | 0.03 | 0.07 | 0.05 | -0.01 | -16.67% | 111 | 137 | 0.65 | 0.07 | 0.09 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 18.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 24 | 213 | 0.66 | 0.04 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 18.50 | 0.01 | 0.03 | 0.05 | +0.01 | +25.00% | 2 | 19 | 0.68 | 0.03 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.02 | +0.01 | +100.00% | 4 | 90 | 1.03 | 0.01 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.09 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.08 | 0.00 | 0.01 | 0.00 | 5/7/2025 | 5/13/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 3 | 372 | 0.94 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.70 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.47 | 0.02 | 0.00 | 0.00% | 0 | 7 | 2.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | -0.08 | -88.89% | 1 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:59 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 | 0.22 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.22 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 24 | 3.36 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 72 | 3.09 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 100 | 2.85 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 75 | 2.77 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 451 | 2.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.04 | 0.07 | 0.00 | 0.00% | 0 | 126 | 1.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 377 | 1.09 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 138 | 1.59 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 11.00 | 0.01 | 0.05 | 0.01 | -0.01 | -50.00% | 5 | 551 | 0.99 | -0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 11.50 | 0.01 | 0.06 | 0.02 | +0.01 | +100.00% | 20 | 418 | 0.88 | -0.02 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 12.00 | 0.02 | 0.08 | 0.03 | 0.00 | 0.00% | 39 | 1,525 | 0.82 | -0.04 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 12.50 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 211 | 1,247 | 0.68 | -0.08 | 0.07 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 13.00 | 0.05 | 0.08 | 0.06 | -0.04 | -40.00% | 490 | 1,339 | 0.63 | -0.12 | 0.11 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 13.50 | 0.10 | 0.13 | 0.11 | -0.08 | -42.11% | 332 | 471 | 0.59 | -0.18 | 0.15 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 14.00 | 0.21 | 0.22 | 0.21 | -0.13 | -38.24% | 787 | 929 | 0.57 | -0.26 | 0.21 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 14.50 | 0.36 | 0.39 | 0.38 | -0.13 | -25.49% | 1,114 | 572 | 0.56 | -0.38 | 0.26 | -0.03 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.00 | 0.60 | 0.62 | 0.59 | -0.26 | -30.59% | 446 | 123 | 0.55 | -0.52 | 0.29 | -0.03 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.50 | 0.91 | 0.94 | 1.00 | -0.20 | -16.67% | 28 | 145 | 0.56 | -0.66 | 0.27 | -0.03 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 16.00 | 1.28 | 1.33 | 1.30 | -0.06 | -4.42% | 106 | 101 | 0.57 | -0.77 | 0.22 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 16.50 | 1.69 | 1.80 | 1.67 | -0.23 | -12.11% | 3 | 10 | 0.66 | -0.84 | 0.17 | -0.02 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 17.00 | 2.12 | 2.45 | 2.09 | -2.06 | -49.64% | 2,210 | 0 | 0.67 | -0.90 | 0.12 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 17.50 | 2.44 | 2.71 | 2.58 | -0.62 | -19.38% | 5 | 26 | 0.82 | -0.93 | 0.09 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 18.00 | 2.45 | 3.20 | 3.15 | -0.10 | -3.08% | 822 | 30 | 0.89 | -0.96 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 18.50 | 3.55 | 4.00 | 3.55 | -0.35 | -8.98% | 9 | 11 | 0.86 | -0.97 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 19.00 | 4.05 | 4.20 | 4.07 | -0.48 | -10.55% | 11 | 11 | 1.58 | -0.99 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 19.50 | 4.35 | 4.80 | % | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 20.00 | 5.05 | 5.80 | 6.20 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.01 | 0.00 | 5/8/2025 | 5/13/2025 3:59:59 PM EST |
| 21.00 | 6.05 | 7.05 | 6.05 | -0.94 | -13.45% | 10 | 10 | 1.23 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 22.00 | 7.05 | 7.15 | 7.05 | -0.85 | -10.76% | 10 | 10 | 1.36 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 22.50 | 7.55 | 7.70 | 7.55 | -0.17 | -2.21% | 22 | 20 | 1.59 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 25.00 | 10.05 | 10.15 | 10.00 | -0.37 | -3.57% | 10 | 10 | 1.70 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |