Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.78 as of 6/6/2025 2:16:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.60 | 9.05 | 9.55 | 0.00 | 0.00% | 0 | 12 | 4.84 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:01 PM EST |
| 6.00 | 7.90 | 8.25 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 7.00 | 6.95 | 7.05 | 7.15 | 0.00 | 0.00% | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:01 PM EST |
| 8.00 | 5.85 | 6.10 | 6.15 | 0.00 | 0.00% | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:01 PM EST |
| 8.50 | 5.45 | 6.05 | 5.50 | 0.00 | 0.00% | 0 | 22 | 3.74 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:01 PM EST |
| 9.00 | 4.95 | 5.05 | 5.00 | 0.00 | 0.00% | 22 | 69 | 1.79 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 9.50 | 4.40 | 4.85 | 4.59 | 0.00 | 0.00% | 0 | 10 | 2.59 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:01 PM EST |
| 10.00 | 3.95 | 4.05 | 3.95 | +0.07 | +1.81% | 4 | 11 | 1.41 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 10.50 | 3.45 | 3.60 | 3.41 | -0.54 | -13.68% | 2 | 9 | 1.24 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 11.00 | 2.97 | 3.05 | 3.15 | +0.02 | +0.64% | 54 | 41 | 1.07 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 11.50 | 2.43 | 2.59 | 3.75 | 0.00 | 0.00% | 0 | 20 | 1.30 | 0.99 | 0.02 | 0.00 | 5/27/2025 | 6/6/2025 4:00:01 PM EST |
| 12.00 | 1.94 | 2.07 | 2.19 | +0.22 | +11.17% | 85 | 165 | 1.12 | 0.97 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 12.50 | 1.40 | 1.60 | 1.59 | -0.13 | -7.56% | 18 | 102 | 0.97 | 0.92 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 13.00 | 1.03 | 1.12 | 1.10 | +0.07 | +6.80% | 126 | 1,419 | 0.58 | 0.83 | 0.22 | -0.02 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 13.50 | 0.68 | 0.73 | 0.73 | +0.04 | +5.80% | 337 | 581 | 0.54 | 0.69 | 0.32 | -0.03 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 14.00 | 0.40 | 0.42 | 0.42 | +0.01 | +2.44% | 5,595 | 3,615 | 0.53 | 0.51 | 0.39 | -0.03 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 14.50 | 0.22 | 0.23 | 0.23 | 0.00 | 0.00% | 3,029 | 3,725 | 0.55 | 0.33 | 0.35 | -0.03 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 15.00 | 0.12 | 0.13 | 0.13 | -0.01 | -7.15% | 2,865 | 3,563 | 0.58 | 0.20 | 0.26 | -0.02 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 15.50 | 0.06 | 0.07 | 0.07 | -0.02 | -22.23% | 628 | 2,101 | 0.60 | 0.13 | 0.18 | -0.02 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 16.00 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 214 | 2,037 | 0.67 | 0.08 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 16.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 36 | 1,203 | 0.69 | 0.05 | 0.08 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 17.00 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 26 | 1,340 | 0.81 | 0.03 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 17.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 17 | 674 | 0.89 | 0.02 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 18.00 | 0.01 | 0.02 | 0.03 | +0.02 | +200.00% | 7 | 946 | 0.88 | 0.01 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 18.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 7 | 491 | 0.96 | 0.01 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 885 | 0.99 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:01 PM EST |
| 20.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 141 | 1.13 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 173 | 1.26 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 18 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 27 | 3.77 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.62 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 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 | 0.54 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.56 | 0.24 | 0.00 | 0.00% | 0 | 1 | 5.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.83 | 0.55 | 0.00 | 0.00% | 0 | 1 | 5.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.90 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 8.50 | 0.00 | 1.00 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 79 | 4.04 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.01 | 0.22 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 284 | 1.13 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 83 | 1.30 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 340 | 1.40 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 21 | 200 | 0.80 | -0.01 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 12.00 | 0.01 | 0.03 | 0.01 | -0.06 | -85.72% | 80 | 193 | 0.62 | -0.03 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 12.50 | 0.04 | 0.05 | 0.04 | -0.07 | -63.64% | 957 | 604 | 0.60 | -0.08 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 13.00 | 0.09 | 0.10 | 0.09 | -0.11 | -55.00% | 1,527 | 3,793 | 0.56 | -0.17 | 0.22 | -0.02 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 13.50 | 0.20 | 0.23 | 0.20 | -0.16 | -44.45% | 1,331 | 2,509 | 0.53 | -0.31 | 0.32 | -0.03 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 14.00 | 0.41 | 0.43 | 0.42 | -0.19 | -31.15% | 2,901 | 1,960 | 0.53 | -0.49 | 0.39 | -0.03 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 14.50 | 0.71 | 0.75 | 0.70 | -0.23 | -24.74% | 2,138 | 1,234 | 0.54 | -0.67 | 0.35 | -0.03 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 15.00 | 1.11 | 1.15 | 1.14 | -0.31 | -21.38% | 136 | 1,461 | 0.57 | -0.80 | 0.26 | -0.02 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 15.50 | 1.54 | 1.61 | 1.52 | -0.15 | -8.99% | 43 | 163 | 0.93 | -0.87 | 0.18 | -0.02 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 16.00 | 2.01 | 2.38 | 2.01 | -0.14 | -6.52% | 5 | 248 | 1.08 | -0.92 | 0.12 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 16.50 | 2.49 | 2.57 | 2.59 | -0.16 | -5.82% | 1 | 128 | 1.15 | -0.95 | 0.08 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 17.00 | 2.91 | 3.95 | 2.95 | 0.00 | 0.00% | 0 | 48 | 1.10 | -0.97 | 0.05 | -0.01 | 6/4/2025 | 6/6/2025 4:00:01 PM EST |
| 17.50 | 3.45 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 87 | 1.05 | -0.98 | 0.03 | -0.01 | 6/5/2025 | 6/6/2025 4:00:01 PM EST |
| 18.00 | 3.90 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 6 | 1.78 | -0.99 | 0.02 | 0.00 | 6/4/2025 | 6/6/2025 4:00:01 PM EST |
| 18.50 | 4.45 | 4.55 | 4.50 | -0.15 | -3.23% | 21 | 23 | 1.24 | -0.99 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 19.00 | 4.95 | 5.05 | 3.80 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:01 PM EST |
| 19.50 | 5.45 | 5.55 | 4.95 | 0.00 | 0.00% | 0 | 5 | 1.42 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:01 PM EST |
| 20.00 | 5.95 | 6.05 | 6.15 | 0.00 | 0.00% | 0 | 2 | 1.51 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:01 PM EST |
| 21.00 | 6.95 | 8.00 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:01 PM EST |
| 22.00 | 7.60 | 8.15 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 22.50 | 8.40 | 8.55 | 8.05 | 0.00 | 0.00% | 0 | 3 | 1.89 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 4:00:01 PM EST |
| 25.00 | 10.95 | 11.05 | 11.15 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:01 PM EST |