Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $11.80 as of 4/23/2025 9:44:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.70 | 6.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:47 PM EST | |||
| 6.00 | 5.70 | 6.05 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/23/2025 3:59:47 PM EST | |||
| 6.50 | 5.25 | 5.45 | % | 0 | 0 | 1.41 | 0.99 | 0.01 | 0.00 | 4/23/2025 3:59:47 PM EST | |||
| 7.00 | 4.75 | 5.05 | % | 0 | 0 | 0.84 | 0.98 | 0.01 | 0.00 | 4/23/2025 3:59:47 PM EST | |||
| 7.50 | 4.35 | 4.50 | % | 0 | 0 | 0.97 | 0.96 | 0.02 | 0.00 | 4/23/2025 3:59:47 PM EST | |||
| 8.00 | 3.45 | 4.10 | 4.12 | +0.47 | +12.88% | 2 | 2 | 0.58 | 0.94 | 0.04 | -0.01 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 8.50 | 2.90 | 4.15 | % | 0 | 0 | 0.48 | 0.91 | 0.05 | -0.01 | 4/23/2025 3:59:47 PM EST | |||
| 9.00 | 2.95 | 3.10 | % | 0 | 0 | 0.80 | 0.88 | 0.06 | -0.01 | 4/23/2025 3:59:47 PM EST | |||
| 9.50 | 2.34 | 2.71 | % | 0 | 0 | 0.68 | 0.84 | 0.08 | -0.01 | 4/23/2025 3:59:47 PM EST | |||
| 10.00 | 1.77 | 2.41 | 1.99 | 0.00 | 0.00% | 0 | 48 | 0.84 | 0.79 | 0.09 | -0.01 | 4/22/2025 | 4/23/2025 3:59:47 PM EST |
| 10.50 | 1.84 | 2.13 | 2.16 | +0.41 | +23.43% | 2 | 4 | 0.77 | 0.73 | 0.11 | -0.01 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 11.00 | 1.12 | 2.01 | 1.69 | +0.29 | +20.72% | 5 | 25 | 0.76 | 0.67 | 0.12 | -0.02 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 11.50 | 1.23 | 1.69 | 1.39 | +0.31 | +28.71% | 100 | 120 | 0.75 | 0.60 | 0.13 | -0.02 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 12.00 | 0.81 | 1.17 | 1.20 | +0.32 | +36.37% | 154 | 66 | 0.75 | 0.53 | 0.14 | -0.02 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 12.50 | 0.78 | 0.90 | 0.93 | +0.23 | +32.86% | 179 | 216 | 0.75 | 0.46 | 0.14 | -0.02 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 13.00 | 0.35 | 0.83 | 0.80 | +0.27 | +50.95% | 40 | 163 | 0.74 | 0.39 | 0.14 | -0.02 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 13.50 | 0.50 | 0.66 | 0.58 | +0.17 | +41.47% | 42 | 61 | 0.77 | 0.33 | 0.13 | -0.01 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 14.00 | 0.37 | 0.45 | 0.46 | +0.14 | +43.75% | 82 | 190 | 0.73 | 0.28 | 0.12 | -0.01 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 14.50 | 0.29 | 0.75 | 0.37 | +0.09 | +32.15% | 14 | 115 | 0.73 | 0.23 | 0.11 | -0.01 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 15.00 | 0.10 | 0.28 | 0.28 | +0.08 | +40.00% | 342 | 347 | 0.73 | 0.19 | 0.10 | -0.01 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 15.50 | 0.01 | 0.42 | 0.24 | % | 43 | 0 | 0.73 | 0.15 | 0.09 | -0.01 | 4/23/2025 | 4/23/2025 3:59:47 PM EST | |
| 16.00 | 0.13 | 0.17 | 0.17 | +0.04 | +30.77% | 30 | 86 | 0.73 | 0.13 | 0.08 | -0.01 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 16.50 | 0.10 | 0.14 | 0.13 | +0.03 | +30.00% | 81 | 6 | 0.74 | 0.10 | 0.06 | -0.01 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 17.00 | 0.08 | 0.31 | 0.13 | +0.03 | +30.00% | 1 | 20 | 0.80 | 0.08 | 0.05 | -0.01 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 17.50 | 0.06 | 0.10 | 0.09 | -0.03 | -25.00% | 3 | 1 | 0.76 | 0.07 | 0.05 | -0.01 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.08 | % | 0 | 0 | 0.77 | 0.05 | 0.04 | 0.00 | 4/23/2025 3:59:47 PM EST | |||
| 19.00 | 0.01 | 0.39 | % | 0 | 0 | 1.29 | 0.03 | 0.03 | 0.00 | 4/23/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.18 | % | 0 | 0 | 1.12 | 0.02 | 0.02 | 0.00 | 4/23/2025 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.29 | % | 0 | 0 | 1.35 | 0.01 | 0.01 | 0.00 | 4/23/2025 3:59:47 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 | 0.50 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.37 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 3:59:47 PM EST | |||
| 6.50 | 0.00 | 0.40 | % | 0 | 0 | 1.86 | -0.01 | 0.01 | 0.00 | 4/23/2025 3:59:47 PM EST | |||
| 7.00 | 0.01 | 0.44 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.74 | -0.02 | 0.01 | 0.00 | 4/22/2025 | 4/23/2025 3:59:47 PM EST |
| 7.50 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.98 | -0.04 | 0.02 | 0.00 | 4/21/2025 | 4/23/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.12 | 0.09 | -0.10 | -52.64% | 20 | 15 | 0.89 | -0.06 | 0.04 | -0.01 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 8.50 | 0.12 | 0.16 | 0.26 | 0.00 | 0.00% | 0 | 51 | 0.85 | -0.09 | 0.05 | -0.01 | 4/21/2025 | 4/23/2025 3:59:47 PM EST |
| 9.00 | 0.17 | 0.24 | 0.16 | -0.10 | -38.47% | 14 | 71 | 0.82 | -0.12 | 0.06 | -0.01 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 9.50 | 0.23 | 0.48 | 0.28 | -0.22 | -44.00% | 66 | 39 | 0.87 | -0.16 | 0.08 | -0.01 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 10.00 | 0.36 | 0.43 | 0.40 | -0.09 | -18.37% | 17 | 14 | 0.78 | -0.21 | 0.09 | -0.01 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 10.50 | 0.50 | 0.77 | 0.47 | -0.20 | -29.86% | 21 | 17 | 0.76 | -0.27 | 0.11 | -0.01 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 11.00 | 0.68 | 0.97 | 0.62 | -0.25 | -28.74% | 17 | 56 | 0.75 | -0.33 | 0.12 | -0.02 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 11.50 | 0.87 | 0.99 | 0.85 | -0.24 | -22.02% | 11 | 37 | 0.74 | -0.40 | 0.13 | -0.02 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 12.00 | 1.14 | 1.27 | 1.12 | -0.34 | -23.29% | 20 | 20 | 0.75 | -0.47 | 0.14 | -0.02 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 12.50 | 1.34 | 1.64 | 2.00 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.54 | 0.14 | -0.02 | 4/21/2025 | 4/23/2025 3:59:47 PM EST |
| 13.00 | 1.76 | 1.90 | 1.75 | -0.31 | -15.05% | 50 | 22 | 0.73 | -0.61 | 0.14 | -0.02 | 4/23/2025 | 4/23/2025 3:59:47 PM EST |
| 13.50 | 1.76 | 2.29 | 2.23 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.67 | 0.13 | -0.01 | 4/22/2025 | 4/23/2025 3:59:47 PM EST |
| 14.00 | 1.52 | 2.68 | 2.83 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.72 | 0.12 | -0.01 | 4/14/2025 | 4/23/2025 3:59:47 PM EST |
| 14.50 | 2.73 | 3.05 | 3.67 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.77 | 0.11 | -0.01 | 4/21/2025 | 4/23/2025 3:59:47 PM EST |
| 15.00 | 3.30 | 3.45 | 3.66 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.81 | 0.10 | -0.01 | 4/21/2025 | 4/23/2025 3:59:47 PM EST |
| 15.50 | 3.80 | 3.90 | % | 0 | 0 | 0.73 | -0.85 | 0.09 | -0.01 | 4/23/2025 3:59:47 PM EST | |||
| 16.00 | 4.25 | 4.35 | 4.58 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.87 | 0.08 | -0.01 | 4/21/2025 | 4/23/2025 3:59:47 PM EST |
| 16.50 | 4.70 | 4.85 | % | 0 | 0 | 0.86 | -0.90 | 0.06 | -0.01 | 4/23/2025 3:59:47 PM EST | |||
| 17.00 | 5.20 | 5.80 | % | 0 | 0 | 0.91 | -0.92 | 0.05 | -0.01 | 4/23/2025 3:59:47 PM EST | |||
| 17.50 | 5.20 | 6.45 | % | 0 | 0 | 0.89 | -0.93 | 0.05 | -0.01 | 4/23/2025 3:59:47 PM EST | |||
| 18.00 | 6.15 | 6.30 | % | 0 | 0 | 0.94 | -0.95 | 0.04 | 0.00 | 4/23/2025 3:59:47 PM EST | |||
| 19.00 | 7.05 | 8.15 | % | 0 | 0 | 1.03 | -0.97 | 0.03 | 0.00 | 4/23/2025 3:59:47 PM EST | |||
| 20.00 | 8.00 | 8.35 | % | 0 | 0 | 1.19 | -0.98 | 0.02 | 0.00 | 4/23/2025 3:59:47 PM EST | |||
| 21.00 | 8.60 | 9.35 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 4/23/2025 3:59:47 PM EST |