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 | 7.55 | 8.60 | 6.93 | 0.00 | 0.00% | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 6.50 | 6.75 | 4.90 | 0.00 | 0.00% | 0 | 199 | 2.48 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 6.50 | 5.95 | 6.30 | 5.50 | 0.00 | 0.00% | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 7.00 | 5.50 | 5.75 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 7.50 | 4.95 | 5.30 | 4.55 | 0.00 | 0.00% | 0 | 26 | 1.81 | 0.99 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 4.55 | 4.75 | 4.05 | 0.00 | 0.00% | 0 | 16 | 1.42 | 0.97 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 8.50 | 4.00 | 4.30 | 4.55 | 0.00 | 0.00% | 0 | 0 | 1.44 | 0.96 | 0.03 | -0.01 | 3/27/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 3.45 | 3.80 | % | 0 | 0 | 1.40 | 0.94 | 0.04 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 9.50 | 2.42 | 3.30 | 2.10 | 0.00 | 0.00% | 0 | 8 | 1.22 | 0.92 | 0.06 | -0.02 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 2.73 | 2.81 | 2.68 | +0.34 | +14.53% | 15 | 140 | 1.01 | 0.89 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.50 | 2.12 | 2.37 | 2.24 | +0.43 | +23.76% | 7 | 254 | 0.84 | 0.85 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 1.31 | 2.01 | 1.85 | +0.34 | +22.52% | 126 | 416 | 0.99 | 0.80 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.50 | 1.36 | 1.59 | 1.43 | +0.26 | +22.23% | 153 | 1,158 | 0.93 | 0.73 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.00 | 1.16 | 1.26 | 1.24 | +0.29 | +30.53% | 1,121 | 1,866 | 0.88 | 0.65 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.50 | 0.95 | 0.98 | 0.96 | +0.25 | +35.22% | 638 | 7,470 | 0.91 | 0.56 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 0.72 | 0.75 | 0.73 | +0.22 | +43.14% | 1,277 | 2,258 | 0.91 | 0.47 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.50 | 0.53 | 0.57 | 0.54 | +0.16 | +42.11% | 425 | 1,712 | 0.90 | 0.39 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 0.39 | 0.40 | 0.39 | +0.13 | +50.00% | 657 | 2,680 | 0.88 | 0.31 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.50 | 0.27 | 0.30 | 0.27 | +0.09 | +50.00% | 362 | 810 | 0.88 | 0.25 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 0.18 | 0.21 | 0.20 | +0.06 | +42.86% | 486 | 1,646 | 0.89 | 0.19 | 0.12 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 15.50 | 0.13 | 0.16 | 0.13 | +0.04 | +44.45% | 35 | 448 | 0.89 | 0.14 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 16.00 | 0.10 | 0.12 | 0.10 | +0.03 | +42.86% | 381 | 374 | 0.91 | 0.11 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 16.50 | 0.06 | 0.09 | 0.08 | +0.02 | +33.34% | 154 | 117 | 0.91 | 0.08 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 17.00 | 0.04 | 0.06 | 0.05 | +0.01 | +25.00% | 90 | 90 | 0.90 | 0.06 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 17.50 | 0.02 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.04 | 0.04 | -0.01 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 18.00 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 8 | 178 | 0.97 | 0.03 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 22 | 1.09 | 0.02 | 0.02 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 20.00 | 0.01 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 1,074 | 1.41 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 182 | 2.39 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 11 | 2.52 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.26 | 0.07 | 0.00 | 0.00% | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 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 | 0.50 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.70 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.70 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.36 | 0.09 | 0.00 | 0.00% | 0 | 8 | 2.19 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 106 | 1.52 | -0.01 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 0.01 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 73 | 1.62 | -0.03 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 8.50 | 0.02 | 0.08 | 0.07 | +0.01 | +16.67% | 163 | 109 | 1.21 | -0.04 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 0.04 | 0.08 | 0.06 | -0.03 | -33.34% | 35 | 340 | 1.12 | -0.06 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.50 | 0.08 | 0.10 | 0.09 | -0.05 | -35.72% | 181 | 236 | 1.07 | -0.08 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 0.13 | 0.15 | 0.14 | -0.04 | -22.23% | 159 | 912 | 1.03 | -0.11 | 0.08 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.50 | 0.20 | 0.23 | 0.22 | -0.06 | -21.43% | 91 | 493 | 1.01 | -0.15 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 0.28 | 0.33 | 0.29 | -0.12 | -29.27% | 140 | 1,917 | 0.95 | -0.20 | 0.13 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.50 | 0.42 | 0.44 | 0.42 | -0.16 | -27.59% | 263 | 1,114 | 0.95 | -0.27 | 0.15 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.00 | 0.60 | 0.62 | 0.62 | -0.19 | -23.46% | 1,914 | 6,527 | 0.93 | -0.35 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.50 | 0.81 | 0.85 | 0.87 | -0.21 | -19.45% | 97 | 426 | 0.91 | -0.44 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 1.06 | 1.12 | 1.12 | -0.28 | -20.00% | 151 | 170 | 0.90 | -0.53 | 0.18 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.50 | 1.38 | 1.44 | 1.58 | -0.42 | -21.00% | 100 | 47 | 0.90 | -0.61 | 0.17 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 1.53 | 1.96 | 1.88 | -0.25 | -11.74% | 6 | 143 | 0.99 | -0.69 | 0.16 | -0.03 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.50 | 2.01 | 2.31 | 2.21 | -0.58 | -20.79% | 70 | 17 | 0.91 | -0.75 | 0.14 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 2.21 | 2.69 | 3.05 | 0.00 | 0.00% | 0 | 40 | 0.71 | -0.81 | 0.12 | -0.02 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 15.50 | 2.76 | 3.60 | 3.55 | 0.00 | 0.00% | 0 | 16 | 0.89 | -0.86 | 0.10 | -0.02 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 16.00 | 2.88 | 3.55 | 3.85 | % | 5 | 0 | 1.11 | -0.89 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST | |
| 16.50 | 3.75 | 4.10 | 4.60 | 0.00 | 0.00% | 0 | 7 | 1.11 | -0.92 | 0.06 | -0.01 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 17.00 | 4.35 | 4.50 | 4.90 | 0.00 | 0.00% | 0 | 38 | 1.07 | -0.94 | 0.05 | -0.01 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 17.50 | 4.80 | 5.85 | % | 0 | 0 | 1.14 | -0.96 | 0.04 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 18.00 | 5.30 | 5.55 | % | 0 | 0 | 1.21 | -0.97 | 0.03 | -0.01 | 4/25/2025 3:59:57 PM EST | |||
| 19.00 | 6.25 | 6.45 | % | 0 | 0 | 1.35 | -0.98 | 0.02 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 20.00 | 7.15 | 7.45 | % | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 21.00 | 7.80 | 9.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 22.00 | 9.25 | 9.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 22.50 | 9.75 | 9.95 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |