Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $12.62 as of 4/25/2025 9:01:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.35 | 7.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 6.00 | 6.40 | 6.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 6.50 | 5.95 | 6.45 | % | 0 | 0 | 1.53 | 0.99 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 7.00 | 5.40 | 5.85 | % | 0 | 0 | 1.38 | 0.98 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 7.50 | 5.05 | 5.30 | % | 0 | 0 | 1.33 | 0.97 | 0.02 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 8.00 | 4.50 | 4.85 | 4.12 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.96 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 8.50 | 3.50 | 4.30 | % | 0 | 0 | 1.06 | 0.93 | 0.04 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 9.00 | 3.55 | 3.85 | % | 0 | 0 | 0.71 | 0.91 | 0.05 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 9.50 | 2.94 | 3.40 | % | 0 | 0 | 0.62 | 0.88 | 0.06 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 10.00 | 2.84 | 2.95 | 2.56 | +0.11 | +4.49% | 1 | 61 | 0.78 | 0.85 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.50 | 2.44 | 2.55 | 2.16 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.81 | 0.09 | -0.01 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 1.72 | 2.17 | 1.94 | +0.25 | +14.80% | 2 | 22 | 0.61 | 0.76 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.50 | 1.75 | 1.96 | 1.82 | +0.35 | +23.81% | 11 | 138 | 0.79 | 0.70 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.00 | 1.45 | 1.54 | 1.39 | +0.29 | +26.37% | 1,373 | 219 | 0.75 | 0.64 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.50 | 1.18 | 1.24 | 1.20 | +0.25 | +26.32% | 183 | 384 | 0.73 | 0.57 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 0.95 | 1.00 | 0.96 | +0.20 | +26.32% | 85 | 217 | 0.72 | 0.50 | 0.15 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.50 | 0.75 | 0.81 | 0.76 | +0.19 | +33.34% | 66 | 102 | 0.71 | 0.43 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 0.39 | 0.72 | 0.60 | +0.15 | +33.34% | 61 | 324 | 0.74 | 0.36 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.50 | 0.45 | 0.50 | 0.45 | +0.11 | +32.36% | 42 | 132 | 0.70 | 0.31 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 0.19 | 0.39 | 0.36 | +0.11 | +44.00% | 54 | 1,369 | 0.70 | 0.26 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 15.50 | 0.24 | 0.30 | 0.28 | +0.06 | +27.28% | 119 | 35 | 0.68 | 0.21 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 16.00 | 0.18 | 0.23 | 0.22 | +0.05 | +29.42% | 65 | 132 | 0.68 | 0.18 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 16.50 | 0.13 | 0.20 | 0.16 | +0.04 | +33.34% | 145 | 82 | 0.69 | 0.15 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 17.00 | 0.12 | 0.14 | 0.13 | 0.00 | 0.00% | 26 | 21 | 0.70 | 0.12 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 17.50 | 0.07 | 0.12 | 0.13 | +0.04 | +44.45% | 69 | 4 | 0.70 | 0.10 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 18.00 | 0.03 | 0.11 | % | 0 | 0 | 0.77 | 0.08 | 0.05 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 19.00 | 0.01 | 0.10 | % | 0 | 0 | 0.84 | 0.05 | 0.03 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 1.42 | 0.03 | 0.02 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.02 | 0.01 | 0.00 | 4/25/2025 3:59:57 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 | 0.70 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 2.16 | -0.01 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 7.00 | 0.01 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.26 | -0.02 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 7.50 | 0.01 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 21 | 1.28 | -0.03 | 0.02 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 0.02 | 0.94 | 0.09 | 0.00 | 0.00% | 0 | 18 | 1.42 | -0.04 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.10 | 0.09 | -0.03 | -25.00% | 50 | 68 | 0.88 | -0.07 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 0.11 | 0.34 | 0.12 | -0.06 | -33.34% | 2 | 75 | 0.85 | -0.09 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.50 | 0.15 | 0.39 | 0.18 | -0.06 | -25.00% | 101 | 41 | 0.81 | -0.12 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 0.14 | 0.29 | 0.27 | -0.05 | -15.63% | 6 | 31 | 0.81 | -0.15 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.50 | 0.32 | 0.37 | 0.35 | -0.09 | -20.46% | 11 | 41 | 0.78 | -0.19 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 0.45 | 0.50 | 0.50 | -0.10 | -16.67% | 106 | 71 | 0.77 | -0.24 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.50 | 0.59 | 0.68 | 0.69 | -0.16 | -18.83% | 4 | 46 | 0.76 | -0.30 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.00 | 0.79 | 0.85 | 0.82 | -0.18 | -18.00% | 35 | 45 | 0.74 | -0.36 | 0.13 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.50 | 1.01 | 1.16 | 1.08 | -0.20 | -15.63% | 8 | 8 | 0.75 | -0.43 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 1.27 | 1.73 | 1.32 | -0.43 | -24.58% | 117 | 71 | 0.71 | -0.50 | 0.15 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.50 | 1.37 | 2.04 | 2.23 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.57 | 0.14 | -0.02 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 1.88 | 2.14 | 2.83 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.64 | 0.14 | -0.01 | 4/14/2025 | 4/25/2025 3:59:57 PM EST |
| 14.50 | 2.07 | 2.53 | 3.67 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.69 | 0.12 | -0.01 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 2.65 | 2.83 | 2.82 | -0.84 | -22.96% | 1 | 2 | 0.73 | -0.74 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 15.50 | 3.05 | 3.30 | % | 0 | 0 | 0.75 | -0.79 | 0.10 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 16.00 | 2.90 | 4.05 | 3.70 | -0.32 | -7.96% | 1,200 | 12 | 0.94 | -0.82 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 16.50 | 3.90 | 4.60 | % | 0 | 0 | 1.00 | -0.85 | 0.08 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 17.00 | 4.40 | 4.55 | % | 0 | 0 | 0.70 | -0.88 | 0.07 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 17.50 | 4.85 | 5.05 | % | 0 | 0 | 0.89 | -0.90 | 0.06 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 18.00 | 5.15 | 5.60 | 5.62 | % | 1 | 0 | 0.94 | -0.92 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST | |
| 19.00 | 6.30 | 6.55 | % | 0 | 0 | 1.04 | -0.95 | 0.03 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 20.00 | 7.10 | 7.60 | % | 0 | 0 | 1.13 | -0.97 | 0.02 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 21.00 | 8.20 | 8.45 | % | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST |