Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.76 as of 6/16/2025 9:18:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.70 | 8.90 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 6.00 | 7.50 | 8.20 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 7.00 | 6.55 | 7.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 7.50 | 6.05 | 6.35 | 6.35 | % | 1 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST | |
| 8.00 | 5.50 | 5.90 | 5.85 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/16/2025 4:00:04 PM EST |
| 8.50 | 5.00 | 5.45 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 9.00 | 4.55 | 4.95 | 5.20 | 0.00 | 0.00% | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 4:00:04 PM EST |
| 9.50 | 4.00 | 4.45 | 4.87 | 0.00 | 0.00% | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:04 PM EST |
| 10.00 | 3.55 | 3.95 | 3.70 | 0.00 | 0.00% | 0 | 15 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 10.50 | 2.94 | 3.40 | 3.60 | 0.00 | 0.00% | 0 | 25 | 1.22 | 1.00 | 0.01 | 0.00 | 6/12/2025 | 6/16/2025 4:00:04 PM EST |
| 11.00 | 2.58 | 2.97 | 3.74 | 0.00 | 0.00% | 0 | 53 | 1.13 | 0.99 | 0.02 | 0.00 | 6/11/2025 | 6/16/2025 4:00:04 PM EST |
| 11.50 | 1.71 | 2.38 | 2.51 | +0.48 | +23.65% | 7 | 21 | 0.77 | 0.97 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 12.00 | 1.39 | 2.04 | 1.89 | +0.25 | +15.25% | 17 | 184 | 0.53 | 0.92 | 0.11 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 12.50 | 1.34 | 1.43 | 1.49 | +0.32 | +27.35% | 3 | 96 | 0.49 | 0.86 | 0.17 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 13.00 | 0.98 | 1.02 | 0.98 | +0.16 | +19.52% | 85 | 304 | 0.52 | 0.76 | 0.25 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 13.50 | 0.64 | 0.68 | 0.65 | +0.09 | +16.08% | 1,076 | 1,559 | 0.51 | 0.62 | 0.31 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 14.00 | 0.40 | 0.43 | 0.41 | +0.06 | +17.15% | 2,103 | 1,494 | 0.52 | 0.46 | 0.32 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 14.50 | 0.23 | 0.26 | 0.24 | +0.04 | +20.00% | 1,269 | 740 | 0.52 | 0.32 | 0.28 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 15.00 | 0.14 | 0.15 | 0.14 | 0.00 | 0.00% | 849 | 1,096 | 0.54 | 0.22 | 0.21 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 15.50 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 1,158 | 1,161 | 0.55 | 0.15 | 0.16 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 16.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 602 | 1,544 | 0.60 | 0.11 | 0.12 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 16.50 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 53 | 1,239 | 0.67 | 0.07 | 0.08 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 17.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 87 | 2,205 | 0.70 | 0.05 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 17.50 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 118 | 840 | 0.75 | 0.04 | 0.04 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 18.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 207 | 675 | 0.77 | 0.02 | 0.03 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 133 | 0.96 | 0.01 | 0.01 | 0.00 | 6/12/2025 | 6/16/2025 4:00:04 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 235 | 0.87 | 0.01 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 0.07 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 50 | 271 | 1.10 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.07 | 0.02 | +0.01 | +100.00% | 5 | 119 | 1.27 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.06 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 167 | 2.13 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/16/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 272 | 1.68 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.68 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 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 | 0.53 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.54 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.07 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.06 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 20 | 2.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.01 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 9.50 | 0.00 | 0.08 | 0.20 | 0.00 | 0.00% | 0 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.31 | 0.06 | 0.00 | 0.00% | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.01 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.01 | 0.00 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.22 | 0.01 | -0.04 | -80.00% | 9 | 12 | 0.98 | -0.01 | 0.02 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.12 | 0.04 | -0.02 | -33.34% | 20 | 182 | 0.69 | -0.03 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 12.00 | 0.04 | 0.06 | 0.04 | -0.08 | -66.67% | 13 | 237 | 0.59 | -0.08 | 0.11 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 12.50 | 0.09 | 0.12 | 0.09 | -0.11 | -55.00% | 107 | 814 | 0.57 | -0.14 | 0.17 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 13.00 | 0.19 | 0.22 | 0.21 | -0.14 | -40.00% | 248 | 2,767 | 0.56 | -0.24 | 0.25 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 13.50 | 0.35 | 0.40 | 0.38 | -0.22 | -36.67% | 356 | 1,226 | 0.55 | -0.38 | 0.31 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 14.00 | 0.61 | 0.64 | 0.62 | -0.30 | -32.61% | 285 | 1,208 | 0.55 | -0.54 | 0.32 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 14.50 | 0.92 | 1.02 | 0.92 | -0.33 | -26.40% | 23 | 694 | 0.58 | -0.68 | 0.28 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 15.00 | 0.94 | 1.40 | 1.28 | -0.43 | -25.15% | 50 | 443 | 0.33 | -0.78 | 0.21 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 15.50 | 1.47 | 2.25 | 1.64 | -0.42 | -20.39% | 809 | 133 | 0.74 | -0.85 | 0.16 | -0.02 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 16.00 | 1.79 | 2.32 | 2.05 | 0.00 | 0.00% | 0 | 109 | 0.40 | -0.89 | 0.12 | -0.01 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 16.50 | 2.71 | 2.80 | 3.01 | 0.00 | 0.00% | 0 | 264 | 0.77 | -0.93 | 0.08 | -0.01 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 17.00 | 3.15 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 187 | 0.86 | -0.95 | 0.06 | -0.01 | 6/12/2025 | 6/16/2025 4:00:04 PM EST |
| 17.50 | 3.50 | 3.90 | 4.08 | 0.00 | 0.00% | 0 | 6 | 0.95 | -0.96 | 0.04 | -0.01 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 18.00 | 3.65 | 4.50 | 3.20 | 0.00 | 0.00% | 0 | 210 | 1.03 | -0.98 | 0.03 | 0.00 | 5/27/2025 | 6/16/2025 4:00:04 PM EST |
| 18.50 | 4.05 | 5.45 | % | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 19.00 | 5.10 | 5.40 | 3.65 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 6/16/2025 4:00:04 PM EST |
| 19.50 | 5.55 | 5.85 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 20.00 | 6.10 | 6.35 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/16/2025 4:00:04 PM EST |
| 21.00 | 6.40 | 7.35 | 5.25 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/16/2025 4:00:04 PM EST |
| 22.00 | 7.40 | 8.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 22.50 | 8.65 | 8.85 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 25.00 | 11.05 | 11.35 | 11.15 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 4:00:04 PM EST |
| 30.00 | 16.05 | 16.50 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST |