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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.50 | 12.60 | 11.59 | 0.00 | 0.00% | 0 | 11 | 3.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 2.50 | 11.00 | 11.10 | 10.50 | 0.00 | 0.00% | 0 | 159 | 2.69 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 4.00 | 9.55 | 9.65 | 7.10 | 0.00 | 0.00% | 0 | 43 | 1.92 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 8.55 | 8.65 | 9.15 | 0.00 | 0.00% | 0 | 346 | 1.57 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 7.55 | 7.65 | 7.30 | -0.55 | -7.01% | 19 | 530 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 6.10 | 6.20 | 6.14 | -0.09 | -1.45% | 33 | 472 | 1.08 | 0.98 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 4.70 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 1,227 | 0.89 | 0.93 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 3.75 | 3.85 | 3.83 | -0.22 | -5.44% | 36 | 9,562 | 0.79 | 0.88 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 2.97 | 3.05 | 3.05 | -0.20 | -6.16% | 127 | 13,190 | 0.76 | 0.82 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 1.92 | 1.96 | 1.94 | -0.17 | -8.06% | 314 | 37,911 | 0.71 | 0.68 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 1.13 | 1.16 | 1.16 | -0.15 | -11.45% | 1,013 | 16,193 | 0.69 | 0.50 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.77 | 0.79 | 0.77 | -0.11 | -12.50% | 3,117 | 64,856 | 0.67 | 0.37 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.51 | 0.53 | 0.52 | -0.08 | -13.34% | 5,201 | 15,916 | 0.67 | 0.27 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 0.27 | 0.30 | 0.30 | -0.03 | -9.10% | 323 | 18,124 | 0.68 | 0.17 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 0.15 | 0.18 | 0.17 | -0.05 | -22.73% | 12 | 3,539 | 0.70 | 0.10 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.11 | 0.13 | 0.11 | -0.03 | -21.43% | 3,811 | 26,806 | 0.72 | 0.08 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 0.07 | 0.09 | 0.09 | -0.02 | -18.19% | 15 | 46,249 | 0.72 | 0.06 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 22.50 | 0.06 | 0.09 | 0.07 | -0.02 | -22.23% | 23 | 15,680 | 0.80 | 0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.05 | 0.08 | +0.01 | +14.29% | 6 | 2,237 | 0.72 | 0.02 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 12 | 19,146 | 0.76 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 26.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 1,174 | 1.05 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 27.00 | 0.02 | 0.18 | 0.02 | -0.01 | -33.34% | 1 | 1,823 | 1.03 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 28.00 | 0.02 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 341 | 0.91 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 51 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 19 | 5,599 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 77 | 1.13 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 117 | 1.13 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 33.00 | 0.02 | 0.14 | 0.04 | +0.02 | +100.00% | 100 | 1,049 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 452 | 5,636 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 2.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 245 | 2.41 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 131 | 2.11 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 33,923 | 1.69 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 6,961 | 1.23 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 0.05 | 0.08 | 0.09 | +0.04 | +80.00% | 18 | 18,473 | 0.99 | -0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.10 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 17,306 | 0.83 | -0.07 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 10.00 | 0.19 | 0.22 | 0.22 | +0.03 | +15.79% | 44 | 43,818 | 0.77 | -0.12 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 11.00 | 0.35 | 0.39 | 0.37 | +0.05 | +15.63% | 100 | 23,944 | 0.74 | -0.18 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 12.50 | 0.80 | 0.83 | 0.80 | +0.05 | +6.67% | 456 | 59,015 | 0.70 | -0.32 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 1.50 | 1.54 | 1.50 | +0.17 | +12.79% | 455 | 10,057 | 0.68 | -0.50 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 2.13 | 2.17 | 2.14 | +0.17 | +8.63% | 8 | 19,721 | 0.67 | -0.63 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 2.87 | 2.92 | 2.88 | +0.20 | +7.47% | 6 | 2,258 | 0.67 | -0.73 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 4.15 | 4.20 | 4.05 | 0.00 | 0.00% | 0 | 6,743 | 0.68 | -0.83 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 5.50 | 5.60 | 7.10 | 0.00 | 0.00% | 0 | 545 | 0.69 | -0.90 | 0.06 | -0.01 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 6.45 | 6.55 | 6.50 | +0.25 | +4.00% | 1 | 2,467 | 0.71 | -0.92 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 7.45 | 7.55 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.94 | 0.03 | 0.00 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 22.50 | 8.90 | 9.05 | 10.90 | 0.00 | 0.00% | 0 | 220 | 0.88 | -0.96 | 0.02 | 0.00 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 24.00 | 10.40 | 10.50 | 11.89 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.98 | 0.02 | 0.00 | 3/3/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 11.40 | 11.50 | 11.65 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.98 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 26.00 | 12.40 | 12.50 | 12.65 | 0.00 | 0.00% | 0 | 5 | 1.07 | -0.99 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 27.00 | 13.40 | 13.50 | 14.65 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 4/2/2025 | 5/5/2025 3:59:48 PM EST |
| 28.00 | 14.15 | 14.55 | 15.20 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 29.00 | 15.35 | 15.55 | 16.25 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 16.40 | 16.50 | 15.75 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:48 PM EST |
| 31.00 | 17.40 | 17.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 32.00 | 18.40 | 18.50 | 18.20 | 0.00 | 0.00% | 0 | 3 | 1.34 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 33.00 | 19.40 | 19.50 | 20.20 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 21.05 | 21.50 | 23.40 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:48 PM EST |