Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.68 as of 5/9/2025 10:41:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.05 | 9.35 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/9/2025 10:58:58 AM EST | |||
| 6.00 | 8.10 | 8.35 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/9/2025 10:58:58 AM EST | |||
| 7.00 | 7.15 | 7.35 | % | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 5/9/2025 10:58:58 AM EST | |||
| 8.00 | 6.25 | 6.40 | 5.85 | % | 1 | 0 | 1.08 | 0.97 | 0.01 | 0.00 | 5/9/2025 | 5/9/2025 10:58:58 AM EST | |
| 8.50 | 5.75 | 6.70 | % | 0 | 0 | 1.06 | 0.96 | 0.02 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 9.00 | 5.25 | 5.85 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.95 | 0.02 | -0.01 | 5/8/2025 | 5/9/2025 10:58:58 AM EST |
| 9.50 | 4.80 | 5.00 | % | 0 | 0 | 0.93 | 0.93 | 0.03 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 10.00 | 4.20 | 4.50 | % | 0 | 0 | 0.75 | 0.92 | 0.04 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 10.50 | 3.85 | 4.05 | % | 0 | 0 | 0.75 | 0.89 | 0.05 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 11.00 | 3.45 | 3.60 | 2.84 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.86 | 0.05 | -0.01 | 5/8/2025 | 5/9/2025 10:58:58 AM EST |
| 11.50 | 2.93 | 3.20 | % | 0 | 0 | 0.65 | 0.83 | 0.06 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 12.00 | 2.60 | 2.92 | % | 0 | 0 | 0.64 | 0.79 | 0.07 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 12.50 | 2.23 | 2.44 | 2.07 | % | 2 | 0 | 0.63 | 0.76 | 0.08 | -0.01 | 5/9/2025 | 5/9/2025 10:58:58 AM EST | |
| 13.00 | 1.64 | 2.13 | 2.05 | % | 62 | 0 | 0.64 | 0.72 | 0.10 | -0.01 | 5/9/2025 | 5/9/2025 10:58:58 AM EST | |
| 13.50 | 1.65 | 1.76 | 1.99 | +0.59 | +42.15% | 1 | 25 | 0.64 | 0.67 | 0.11 | -0.01 | 5/9/2025 | 5/9/2025 10:58:58 AM EST |
| 14.00 | 1.39 | 1.51 | 1.43 | +0.22 | +18.19% | 262 | 24 | 0.63 | 0.61 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 10:58:58 AM EST |
| 14.50 | 1.17 | 1.34 | % | 0 | 0 | 0.62 | 0.56 | 0.12 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 15.00 | 0.96 | 1.08 | 0.69 | % | 2 | 0 | 0.62 | 0.50 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 10:58:58 AM EST | |
| 15.50 | 0.73 | 0.86 | 0.81 | +0.21 | +35.00% | 1 | 1 | 0.60 | 0.44 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 10:58:58 AM EST |
| 16.00 | 0.57 | 0.73 | 0.74 | +0.29 | +64.45% | 16 | 11 | 0.64 | 0.39 | 0.11 | -0.01 | 5/9/2025 | 5/9/2025 10:58:58 AM EST |
| 16.50 | 0.52 | 0.60 | % | 0 | 0 | 0.62 | 0.35 | 0.10 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 17.00 | 0.39 | 0.59 | % | 0 | 0 | 0.62 | 0.32 | 0.10 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 17.50 | 0.33 | 0.53 | % | 0 | 0 | 0.62 | 0.29 | 0.09 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 18.00 | 0.28 | 0.35 | 0.43 | +0.29 | +207.15% | 23 | 6 | 0.68 | 0.25 | 0.08 | -0.01 | 5/9/2025 | 5/9/2025 10:58:58 AM EST |
| 18.50 | 0.21 | 0.40 | % | 0 | 0 | 0.64 | 0.23 | 0.08 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 19.00 | 0.15 | 0.46 | 0.30 | % | 1 | 0 | 0.73 | 0.22 | 0.07 | -0.01 | 5/9/2025 | 5/9/2025 10:58:58 AM EST | |
| 20.00 | 0.00 | 0.28 | % | 0 | 0 | 1.11 | 0.14 | 0.06 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 21.00 | 0.00 | 0.23 | % | 0 | 0 | 1.07 | 0.12 | 0.05 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 25.00 | 0.05 | 0.20 | % | 0 | 0 | 0.87 | 0.08 | 0.03 | -0.01 | 5/9/2025 10:58:58 AM 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 | 2.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 10:58:58 AM EST | |||
| 6.00 | 0.00 | 0.56 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/9/2025 10:58:58 AM EST | |||
| 7.00 | 0.00 | 0.57 | % | 0 | 0 | 1.95 | -0.01 | 0.01 | 0.00 | 5/9/2025 10:58:58 AM EST | |||
| 8.00 | 0.00 | 0.39 | % | 0 | 0 | 1.46 | -0.03 | 0.01 | 0.00 | 5/9/2025 10:58:58 AM EST | |||
| 8.50 | 0.00 | 0.45 | % | 0 | 0 | 1.41 | -0.04 | 0.02 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 9.00 | 0.00 | 0.52 | % | 0 | 0 | 1.36 | -0.05 | 0.02 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 9.50 | 0.08 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.93 | -0.07 | 0.03 | -0.01 | 5/8/2025 | 5/9/2025 10:58:58 AM EST |
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.37 | -0.08 | 0.04 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 10.50 | 0.00 | 0.23 | % | 0 | 0 | 1.29 | -0.11 | 0.05 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 11.00 | 0.22 | 0.26 | 0.14 | % | 2 | 0 | 0.84 | -0.14 | 0.05 | -0.01 | 5/9/2025 | 5/9/2025 10:58:58 AM EST | |
| 11.50 | 0.31 | 0.34 | 0.32 | % | 30 | 0 | 0.90 | -0.17 | 0.06 | -0.01 | 5/9/2025 | 5/9/2025 10:58:58 AM EST | |
| 12.00 | 0.38 | 0.49 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.21 | 0.07 | -0.01 | 5/8/2025 | 5/9/2025 10:58:58 AM EST |
| 12.50 | 0.54 | 0.60 | 0.58 | -0.17 | -22.67% | 1 | 11 | 0.67 | -0.24 | 0.08 | -0.01 | 5/9/2025 | 5/9/2025 10:58:58 AM EST |
| 13.00 | 0.65 | 0.81 | 0.75 | -0.06 | -7.41% | 1 | 28 | 0.67 | -0.28 | 0.10 | -0.01 | 5/9/2025 | 5/9/2025 10:58:58 AM EST |
| 13.50 | 0.89 | 0.96 | 0.85 | % | 2 | 0 | 0.67 | -0.33 | 0.11 | -0.01 | 5/9/2025 | 5/9/2025 10:58:58 AM EST | |
| 14.00 | 1.10 | 1.17 | 1.13 | % | 15 | 0 | 0.66 | -0.39 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 10:58:58 AM EST | |
| 14.50 | 1.38 | 1.58 | 1.34 | % | 30 | 0 | 0.64 | -0.44 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 10:58:58 AM EST | |
| 15.00 | 1.67 | 1.82 | 1.63 | % | 3 | 0 | 0.64 | -0.50 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 10:58:58 AM EST | |
| 15.50 | 1.96 | 2.13 | % | 0 | 0 | 0.52 | -0.56 | 0.12 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 16.00 | 2.32 | 2.47 | % | 0 | 0 | 0.65 | -0.61 | 0.11 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 16.50 | 2.70 | 2.84 | % | 0 | 0 | 0.65 | -0.65 | 0.10 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 17.00 | 3.10 | 3.30 | % | 0 | 0 | 0.63 | -0.68 | 0.10 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 17.50 | 3.50 | 3.70 | % | 0 | 0 | 0.65 | -0.71 | 0.09 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 18.00 | 3.95 | 4.10 | 4.21 | 0.00 | 0.00% | 0 | 200 | 0.63 | -0.75 | 0.08 | -0.01 | 5/8/2025 | 5/9/2025 10:58:58 AM EST |
| 18.50 | 4.40 | 4.65 | % | 0 | 0 | 0.66 | -0.77 | 0.08 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 19.00 | 4.85 | 5.10 | % | 0 | 0 | 0.71 | -0.78 | 0.07 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 20.00 | 5.80 | 5.95 | % | 0 | 0 | 0.62 | -0.86 | 0.06 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 21.00 | 6.75 | 6.95 | % | 0 | 0 | 0.91 | -0.88 | 0.05 | -0.01 | 5/9/2025 10:58:58 AM EST | |||
| 25.00 | 10.70 | 10.90 | % | 0 | 0 | 1.08 | -0.92 | 0.03 | -0.01 | 5/9/2025 10:58:58 AM EST |