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 | 8.75 | 8.57 | % | 1 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 6.00 | 7.40 | 7.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 6.40 | 6.90 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.00 | 5.45 | 5.95 | % | 0 | 0 | 1.37 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.50 | 5.10 | 5.25 | % | 0 | 0 | 1.08 | 0.96 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 9.00 | 4.65 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 50 | 0.85 | 0.94 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 9.50 | 4.05 | 4.30 | % | 0 | 0 | 1.12 | 0.92 | 0.04 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 3.65 | 4.05 | % | 0 | 0 | 0.88 | 0.90 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 10.50 | 3.30 | 3.40 | % | 0 | 0 | 0.80 | 0.87 | 0.06 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 11.00 | 2.43 | 2.96 | 2.96 | % | 9 | 0 | 0.54 | 0.83 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 11.50 | 2.10 | 2.59 | % | 0 | 0 | 0.76 | 0.79 | 0.09 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 12.00 | 2.13 | 2.22 | 2.03 | -0.33 | -13.99% | 3 | 12 | 0.71 | 0.74 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 1.64 | 1.90 | 1.65 | -0.45 | -21.43% | 7 | 3 | 0.74 | 0.68 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.00 | 1.49 | 1.65 | 1.58 | -0.19 | -10.74% | 2 | 200 | 0.74 | 0.62 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.50 | 1.08 | 1.34 | 1.31 | -0.27 | -17.09% | 39 | 33 | 0.72 | 0.56 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 0.86 | 1.11 | 1.10 | -0.14 | -11.29% | 55 | 127 | 0.71 | 0.49 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.50 | 0.55 | 0.91 | 0.74 | -0.30 | -28.85% | 2 | 15 | 0.61 | 0.43 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.50 | 0.75 | 0.72 | -0.16 | -18.19% | 35 | 15 | 0.70 | 0.37 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.50 | 0.54 | 0.62 | 0.55 | % | 2 | 0 | 0.70 | 0.31 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 16.00 | 0.24 | 0.52 | 0.55 | -0.05 | -8.34% | 1 | 24 | 0.70 | 0.27 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.50 | 0.35 | 0.40 | 0.37 | -0.10 | -21.28% | 271 | 6 | 0.70 | 0.22 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.08 | 0.32 | 0.22 | % | 1 | 0 | 0.70 | 0.19 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 17.50 | 0.23 | 0.26 | % | 0 | 0 | 0.71 | 0.16 | 0.08 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 18.00 | 0.18 | 0.21 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.14 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 18.50 | 0.14 | 0.18 | 0.21 | +0.01 | +5.00% | 1 | 1 | 0.71 | 0.12 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 0.11 | 0.15 | % | 0 | 0 | 0.72 | 0.10 | 0.06 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.18 | % | 0 | 0 | 0.73 | 0.08 | 0.04 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 0.78 | 0.06 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 1.53 | 0.01 | 0.00 | 0.00 | 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 | 0.95 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.26 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.28 | % | 0 | 0 | 1.68 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.50 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | -0.04 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 76 | 0.89 | -0.06 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 9.50 | 0.11 | 0.14 | 0.12 | % | 4 | 0 | 0.82 | -0.08 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 10.00 | 0.16 | 0.19 | % | 0 | 0 | 0.86 | -0.10 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 10.50 | 0.21 | 0.26 | 0.26 | % | 5 | 0 | 0.77 | -0.13 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 11.00 | 0.30 | 0.35 | 0.31 | +0.01 | +3.34% | 25 | 20 | 0.75 | -0.17 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.50 | 0.40 | 0.44 | 0.46 | % | 7 | 0 | 0.73 | -0.21 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 12.00 | 0.53 | 0.59 | 0.63 | +0.07 | +12.50% | 23 | 9 | 0.72 | -0.26 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 0.71 | 0.97 | 0.74 | % | 19 | 0 | 0.71 | -0.32 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 13.00 | 0.92 | 0.99 | 0.91 | +0.08 | +9.64% | 1 | 1 | 0.71 | -0.38 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 13.50 | 1.15 | 1.24 | 1.04 | 0.00 | 0.00% | 0 | 28 | 0.69 | -0.44 | 0.13 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 1.43 | 1.69 | 1.29 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.51 | 0.13 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 14.50 | 1.73 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.57 | 0.13 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 2.06 | 2.65 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.63 | 0.13 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 15.50 | 2.43 | 2.60 | % | 0 | 0 | 0.73 | -0.69 | 0.12 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 16.00 | 2.69 | 2.90 | % | 0 | 0 | 0.64 | -0.73 | 0.11 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 16.50 | 3.20 | 3.30 | % | 0 | 0 | 0.68 | -0.78 | 0.10 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 17.00 | 3.65 | 3.75 | % | 0 | 0 | 0.69 | -0.81 | 0.09 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 17.50 | 4.10 | 4.20 | % | 0 | 0 | 0.70 | -0.84 | 0.08 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 18.00 | 4.55 | 4.65 | % | 0 | 0 | 0.70 | -0.86 | 0.07 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 18.50 | 5.00 | 5.10 | % | 0 | 0 | 0.69 | -0.88 | 0.06 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 19.00 | 5.35 | 5.65 | % | 0 | 0 | 0.86 | -0.90 | 0.06 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 6.30 | 6.65 | % | 0 | 0 | 1.00 | -0.92 | 0.04 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 21.00 | 7.25 | 7.75 | % | 0 | 0 | 0.91 | -0.94 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 11.15 | 11.70 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |