Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.63 as of 5/27/2025 3:31:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.30 | 10.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 7.00 | 8.30 | 8.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 8.00 | 7.35 | 7.45 | 8.90 | 0.00 | 0.00% | 0 | 25 | 1.02 | 0.99 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 9.00 | 6.35 | 6.45 | 8.10 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.97 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 10.00 | 5.40 | 5.50 | 6.76 | 0.00 | 0.00% | 0 | 23 | 0.67 | 0.95 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 11.00 | 4.50 | 4.55 | 5.05 | 0.00 | 0.00% | 0 | 28 | 0.68 | 0.92 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 12.00 | 3.60 | 3.70 | 3.45 | -0.70 | -16.87% | 21 | 655 | 0.63 | 0.86 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 13.00 | 2.82 | 2.86 | 2.58 | -0.65 | -20.13% | 14 | 534 | 0.62 | 0.77 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 14.00 | 2.13 | 2.16 | 2.07 | -0.45 | -17.86% | 39 | 819 | 0.60 | 0.67 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 15.00 | 1.54 | 1.58 | 1.58 | -0.27 | -14.60% | 867 | 1,902 | 0.59 | 0.55 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 16.00 | 1.10 | 1.13 | 1.13 | -0.19 | -14.40% | 713 | 3,014 | 0.60 | 0.44 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 17.00 | 0.77 | 0.80 | 0.73 | -0.24 | -24.75% | 2,492 | 3,738 | 0.60 | 0.33 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 18.00 | 0.55 | 0.57 | 0.52 | -0.18 | -25.72% | 2,573 | 5,529 | 0.62 | 0.25 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 19.00 | 0.38 | 0.41 | 0.36 | -0.14 | -28.00% | 175 | 3,141 | 0.63 | 0.19 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 0.27 | 0.30 | 0.29 | -0.09 | -23.69% | 403 | 8,583 | 0.65 | 0.15 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 21.00 | 0.20 | 0.24 | 0.17 | -0.17 | -50.00% | 7 | 298 | 0.66 | 0.12 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 22.00 | 0.14 | 0.18 | 0.16 | -0.06 | -27.28% | 40 | 386 | 0.68 | 0.09 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 23.00 | 0.11 | 0.14 | 0.11 | -0.08 | -42.11% | 47 | 98 | 0.71 | 0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 24.00 | 0.09 | 0.11 | 0.21 | 0.00 | 0.00% | 0 | 270 | 0.72 | 0.06 | 0.03 | 0.00 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 18 | 984 | 0.75 | 0.05 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 26.00 | 0.04 | 0.13 | 0.17 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.04 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 27.00 | 0.02 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 54 | 0.79 | 0.03 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 30.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 23 | 0.98 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 2:58:59 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 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 7.00 | 0.00 | 0.07 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 8.00 | 0.01 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 177 | 0.86 | -0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 9.00 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.75 | -0.03 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 10.00 | 0.08 | 0.09 | 0.11 | +0.01 | +10.00% | 1 | 1,007 | 0.71 | -0.05 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 11.00 | 0.15 | 0.17 | 0.15 | +0.01 | +7.15% | 5 | 3,929 | 0.67 | -0.08 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 12.00 | 0.26 | 0.28 | 0.27 | +0.03 | +12.50% | 322 | 1,136 | 0.63 | -0.14 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 13.00 | 0.45 | 0.47 | 0.51 | +0.11 | +27.50% | 202 | 1,589 | 0.62 | -0.23 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 14.00 | 0.74 | 0.77 | 0.86 | +0.17 | +24.64% | 258 | 971 | 0.61 | -0.33 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 15.00 | 1.15 | 1.19 | 1.21 | +0.11 | +10.00% | 432 | 4,696 | 0.60 | -0.45 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 16.00 | 1.70 | 1.73 | 1.91 | +0.34 | +21.66% | 17 | 2,428 | 0.60 | -0.56 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 17.00 | 2.37 | 2.41 | 2.56 | +0.43 | +20.19% | 26 | 529 | 0.60 | -0.67 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 18.00 | 3.10 | 3.20 | 2.81 | 0.00 | 0.00% | 0 | 216 | 0.62 | -0.75 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 19.00 | 3.95 | 4.05 | 4.15 | +0.30 | +7.80% | 1 | 13 | 0.63 | -0.81 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 4.85 | 4.95 | 4.10 | 0.00 | 0.00% | 0 | 112 | 0.63 | -0.85 | 0.06 | -0.01 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 21.00 | 5.80 | 5.90 | 5.25 | 0.00 | 0.00% | 0 | 464 | 0.66 | -0.88 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 22.00 | 6.75 | 6.85 | % | 0 | 0 | 0.65 | -0.91 | 0.04 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 23.00 | 7.70 | 7.80 | 6.72 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.93 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 24.00 | 8.70 | 8.80 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.94 | 0.03 | 0.00 | 5/14/2025 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 9.65 | 9.75 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.95 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 26.00 | 10.65 | 10.75 | % | 0 | 0 | 0.89 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 27.00 | 11.65 | 11.75 | % | 0 | 0 | 0.94 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 30.00 | 14.65 | 14.75 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:59 PM EST |