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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.95 | 13.05 | 12.95 | 0.00 | 0.00% | 0 | 11 | 7.13 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:01 PM EST |
| 2.50 | 11.40 | 12.05 | 11.60 | 0.00 | 0.00% | 0 | 158 | 4.50 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:01 PM EST |
| 4.00 | 9.90 | 10.05 | 11.59 | 0.00 | 0.00% | 0 | 44 | 4.39 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 4:00:01 PM EST |
| 5.00 | 8.60 | 9.15 | 9.09 | +0.27 | +3.07% | 13 | 347 | 2.69 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 6.00 | 7.70 | 8.05 | 8.04 | +0.14 | +1.78% | 10 | 560 | 2.24 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 7.00 | 6.95 | 7.30 | 6.90 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:01 PM EST |
| 7.50 | 6.45 | 6.55 | 6.59 | -0.38 | -5.46% | 9 | 455 | 1.68 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 8.00 | 5.35 | 6.35 | 5.95 | 0.00 | 0.00% | 0 | 65 | 1.79 | 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 | -0.55 | -9.91% | 3 | 1,154 | 1.22 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 10.00 | 3.00 | 4.05 | 4.02 | +0.15 | +3.88% | 26 | 9,826 | 1.17 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 10.50 | 2.89 | 3.55 | 5.25 | 0.00 | 0.00% | 0 | 11 | 1.02 | 1.00 | 0.01 | 0.00 | 5/23/2025 | 6/6/2025 4:00:01 PM EST |
| 11.00 | 3.00 | 3.05 | 3.10 | +0.38 | +13.98% | 167 | 12,932 | 0.89 | 0.98 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 11.50 | 2.39 | 2.58 | 2.36 | -0.79 | -25.08% | 5 | 5 | 1.09 | 0.96 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 12.00 | 2.04 | 2.10 | 2.14 | +0.26 | +13.83% | 14 | 103 | 0.55 | 0.92 | 0.09 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 12.50 | 1.60 | 1.65 | 1.64 | +0.25 | +17.99% | 136 | 36,329 | 0.57 | 0.86 | 0.14 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 13.00 | 1.19 | 1.26 | 1.25 | +0.09 | +7.76% | 86 | 271 | 0.56 | 0.77 | 0.20 | -0.02 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 13.50 | 0.80 | 0.89 | 0.85 | +0.01 | +1.19% | 200 | 191 | 0.54 | 0.65 | 0.24 | -0.02 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 14.00 | 0.57 | 0.60 | 0.60 | +0.04 | +7.15% | 1,270 | 20,115 | 0.53 | 0.52 | 0.27 | -0.02 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 14.50 | 0.38 | 0.40 | 0.39 | 0.00 | 0.00% | 506 | 1,068 | 0.54 | 0.39 | 0.26 | -0.02 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 15.00 | 0.25 | 0.26 | 0.25 | 0.00 | 0.00% | 2,364 | 53,992 | 0.56 | 0.28 | 0.23 | -0.02 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 15.50 | 0.16 | 0.18 | 0.17 | -0.01 | -5.56% | 164 | 821 | 0.58 | 0.20 | 0.18 | -0.02 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 16.00 | 0.11 | 0.13 | 0.11 | -0.01 | -8.34% | 739 | 24,892 | 0.61 | 0.14 | 0.14 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 16.50 | 0.07 | 0.10 | 0.10 | 0.00 | 0.00% | 131 | 1,593 | 0.64 | 0.10 | 0.10 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 17.00 | 0.06 | 0.07 | 0.08 | +0.01 | +14.29% | 612 | 6,357 | 0.68 | 0.07 | 0.08 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 17.50 | 0.05 | 0.06 | 0.06 | +0.01 | +20.00% | 7,345 | 24,313 | 0.72 | 0.05 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 18.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 13 | 9,716 | 0.76 | 0.03 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.25 | 0.03 | -0.01 | -25.00% | 8 | 388 | 0.80 | 0.02 | 0.03 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 19.00 | 0.03 | 0.06 | 0.03 | 0.00 | 0.00% | 7 | 4,308 | 0.85 | 0.01 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 19.50 | 0.02 | 0.57 | 0.10 | 0.00 | 0.00% | 0 | 613 | 1.33 | 0.00 | 0.01 | 0.00 | 6/4/2025 | 6/6/2025 4:00:01 PM EST |
| 20.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 98 | 25,702 | 0.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 21.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 592 | 46,301 | 0.99 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 189 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:01 PM EST |
| 22.50 | 0.01 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 15,523 | 1.25 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:01 PM EST |
| 24.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 105 | 3,129 | 1.19 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 17,911 | 1.31 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 1,260 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,910 | 1.86 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 274 | 1.61 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 50 | 3.21 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 5,794 | 1.52 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.20 | 0.21 | +0.12 | +133.34% | 1 | 77 | 2.45 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.20 | 0.05 | -0.03 | -37.50% | 1 | 117 | 2.52 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1,266 | 2.11 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 6,800 | 1.78 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/6/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 131 | 2.67 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 33,915 | 4.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 6,936 | 2.91 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 19,605 | 2.68 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.70 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 17,189 | 1.52 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:01 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 126 | 42,534 | 0.84 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 1.28 | 0.10 | 0.00 | 0.00% | 0 | 67 | 2.86 | 0.00 | 0.01 | 0.00 | 6/5/2025 | 6/6/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | -0.04 | -66.67% | 11 | 27,013 | 0.76 | -0.02 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 11.50 | 0.03 | 0.05 | 0.07 | 0.00 | 0.00% | 1 | 71 | 0.63 | -0.04 | 0.05 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 12.00 | 0.06 | 0.08 | 0.07 | -0.04 | -36.37% | 35 | 419 | 0.61 | -0.08 | 0.09 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 12.50 | 0.10 | 0.13 | 0.12 | -0.07 | -36.85% | 138 | 48,334 | 0.56 | -0.14 | 0.14 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 13.00 | 0.20 | 0.22 | 0.19 | -0.11 | -36.67% | 142 | 1,897 | 0.55 | -0.23 | 0.20 | -0.02 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 13.50 | 0.35 | 0.37 | 0.37 | -0.12 | -24.49% | 3,114 | 609 | 0.54 | -0.35 | 0.24 | -0.02 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 14.00 | 0.57 | 0.59 | 0.57 | -0.15 | -20.84% | 2,141 | 18,933 | 0.53 | -0.48 | 0.27 | -0.02 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 14.50 | 0.87 | 1.09 | 0.86 | -0.21 | -19.63% | 58 | 829 | 0.54 | -0.61 | 0.26 | -0.02 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 15.00 | 1.22 | 1.45 | 1.25 | -0.11 | -8.09% | 85 | 38,723 | 0.55 | -0.72 | 0.23 | -0.02 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 15.50 | 1.63 | 1.76 | 1.61 | -0.38 | -19.10% | 90 | 1,181 | 0.73 | -0.80 | 0.18 | -0.02 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 16.00 | 2.08 | 2.29 | 2.02 | -0.05 | -2.42% | 187 | 2,986 | 0.70 | -0.86 | 0.14 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 16.50 | 2.52 | 2.79 | 2.53 | +0.09 | +3.69% | 20 | 622 | 0.75 | -0.90 | 0.10 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 17.00 | 3.00 | 3.10 | 3.05 | +0.14 | +4.82% | 588 | 630 | 0.79 | -0.93 | 0.08 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 17.50 | 3.50 | 3.60 | 3.46 | +0.06 | +1.77% | 12 | 7,157 | 0.52 | -0.95 | 0.06 | -0.01 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 18.00 | 3.95 | 4.65 | 4.13 | 0.00 | 0.00% | 0 | 29 | 1.42 | -0.97 | 0.04 | -0.01 | 6/2/2025 | 6/6/2025 4:00:01 PM EST |
| 18.50 | 4.45 | 5.15 | 3.50 | 0.00 | 0.00% | 0 | 7 | 0.90 | -0.98 | 0.03 | 0.00 | 5/27/2025 | 6/6/2025 4:00:01 PM EST |
| 19.00 | 4.95 | 5.10 | 4.95 | -0.15 | -2.95% | 1 | 870 | 1.10 | -0.99 | 0.02 | 0.00 | 6/6/2025 | 6/6/2025 4:00:01 PM EST |
| 19.50 | 5.45 | 6.40 | 3.70 | 0.00 | 0.00% | 0 | 332 | 1.78 | -1.00 | 0.01 | 0.00 | 5/22/2025 | 6/6/2025 4:00:01 PM EST |
| 20.00 | 5.95 | 6.10 | 6.05 | 0.00 | 0.00% | 0 | 2,452 | 1.09 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 4:00:01 PM EST |
| 21.00 | 6.95 | 7.95 | 4.20 | 0.00 | 0.00% | 0 | 15 | 1.21 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 4:00:01 PM EST |
| 22.00 | 7.95 | 8.95 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 22.50 | 8.45 | 8.55 | 6.29 | 0.00 | 0.00% | 0 | 217 | 2.00 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 4:00:01 PM EST |
| 24.00 | 9.95 | 10.05 | 10.75 | 0.00 | 0.00% | 0 | 2 | 1.80 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 4:00:01 PM EST |
| 25.00 | 10.95 | 11.05 | 9.85 | 0.00 | 0.00% | 0 | 3 | 1.60 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 4:00:01 PM EST |
| 26.00 | 11.95 | 12.05 | 12.75 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 4:00:01 PM EST |
| 27.00 | 12.95 | 13.05 | 14.65 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 6/6/2025 4:00:01 PM EST |
| 28.00 | 13.95 | 14.05 | 15.20 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 6/6/2025 4:00:01 PM EST |
| 29.00 | 14.95 | 15.05 | 16.25 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 6/6/2025 4:00:01 PM EST |
| 30.00 | 15.95 | 16.05 | 14.05 | 0.00 | 0.00% | 0 | 3 | 2.67 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 4:00:01 PM EST |
| 31.00 | 16.95 | 17.05 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/6/2025 4:00:01 PM EST | |||
| 32.00 | 17.95 | 18.05 | 18.20 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 6/6/2025 4:00:01 PM EST |
| 33.00 | 18.95 | 19.05 | 20.20 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 6/6/2025 4:00:01 PM EST |
| 35.00 | 20.95 | 21.05 | 21.55 | 0.00 | 0.00% | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 4:00:01 PM EST |