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 | 8.50 | 9.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 6.00 | 7.60 | 7.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 7.00 | 6.55 | 7.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 8.00 | 5.60 | 6.05 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 9.00 | 4.70 | 5.00 | % | 0 | 0 | 0.95 | 0.99 | 0.01 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 9.50 | 4.15 | 4.50 | % | 0 | 0 | 1.00 | 0.98 | 0.02 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 10.00 | 3.70 | 4.15 | % | 0 | 0 | 0.83 | 0.96 | 0.03 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 10.50 | 2.63 | 3.65 | 3.66 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.94 | 0.05 | -0.01 | 6/6/2025 | 6/16/2025 4:00:04 PM EST |
| 11.00 | 2.33 | 3.45 | % | 0 | 0 | 0.57 | 0.90 | 0.07 | -0.01 | 6/16/2025 4:00:04 PM EST | |||
| 11.50 | 2.10 | 2.71 | 2.64 | +0.36 | +15.79% | 10 | 5 | 0.37 | 0.86 | 0.09 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 12.00 | 1.83 | 2.29 | 2.32 | +0.23 | +11.01% | 1 | 91 | 0.48 | 0.80 | 0.11 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 12.50 | 0.96 | 1.83 | 2.04 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.74 | 0.12 | -0.01 | 6/12/2025 | 6/16/2025 4:00:04 PM EST |
| 13.00 | 1.33 | 1.51 | 1.88 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.67 | 0.14 | -0.01 | 6/9/2025 | 6/16/2025 4:00:04 PM EST |
| 13.50 | 0.66 | 1.86 | 1.00 | 0.00 | 0.00% | 0 | 588 | 0.60 | 0.60 | 0.15 | -0.01 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 14.00 | 0.82 | 1.03 | 0.97 | +0.20 | +25.98% | 66 | 391 | 0.54 | 0.52 | 0.16 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 14.50 | 0.00 | 0.88 | 0.73 | +0.10 | +15.88% | 12 | 103 | 0.38 | 0.44 | 0.15 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 15.00 | 0.52 | 0.61 | 0.61 | +0.13 | +27.09% | 149 | 455 | 0.55 | 0.37 | 0.15 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 15.50 | 0.41 | 0.44 | 0.43 | -0.03 | -6.53% | 51 | 90 | 0.54 | 0.31 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 16.00 | 0.31 | 0.40 | 0.32 | +0.02 | +6.67% | 3,268 | 105 | 0.57 | 0.25 | 0.12 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 16.50 | 0.24 | 0.30 | 0.24 | -0.01 | -4.00% | 6 | 72 | 0.57 | 0.21 | 0.11 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 17.00 | 0.03 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 98 | 0.50 | 0.17 | 0.09 | -0.01 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.27 | 0.16 | -0.02 | -11.12% | 456 | 64 | 0.66 | 0.13 | 0.08 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.26 | 0.29 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.10 | 0.07 | -0.01 | 6/9/2025 | 6/16/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.08 | 0.06 | -0.01 | 6/10/2025 | 6/16/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 87 | 0.69 | 0.07 | 0.05 | 0.00 | 6/12/2025 | 6/16/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.05 | 0.04 | 0.00 | 6/10/2025 | 6/16/2025 4:00:04 PM EST |
| 20.00 | 0.05 | 0.15 | 0.06 | -0.07 | -53.85% | 3 | 6 | 0.74 | 0.04 | 0.03 | 0.00 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 2.00 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.02 | 0.02 | 0.00 | 6/9/2025 | 6/16/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 2.00 | % | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 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 | 1.35 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 1.27 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 2.00 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.44 | -0.01 | 0.01 | 0.00 | 6/11/2025 | 6/16/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.31 | -0.02 | 0.02 | 0.00 | 6/11/2025 | 6/16/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 1.12 | 0.09 | 0.00 | 0.00% | 0 | 254 | 0.75 | -0.04 | 0.03 | 0.00 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.87 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.06 | 0.05 | -0.01 | 6/12/2025 | 6/16/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 54 | 0.69 | -0.10 | 0.07 | -0.01 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.34 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.14 | 0.09 | -0.01 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.39 | 0.31 | -0.11 | -26.19% | 5 | 57 | 0.63 | -0.20 | 0.11 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 12.50 | 0.42 | 0.47 | 0.45 | -0.10 | -18.19% | 10 | 60 | 0.58 | -0.26 | 0.12 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 13.00 | 0.55 | 0.78 | 0.62 | -0.13 | -17.34% | 2 | 82 | 0.60 | -0.33 | 0.14 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 13.50 | 0.77 | 0.91 | 0.73 | -0.31 | -29.81% | 27 | 746 | 0.57 | -0.40 | 0.15 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 14.00 | 0.55 | 1.54 | 1.06 | -0.24 | -18.47% | 13 | 860 | 0.54 | -0.48 | 0.16 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 14.50 | 0.99 | 1.82 | 1.38 | -0.22 | -13.75% | 1 | 23 | 0.58 | -0.56 | 0.15 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 15.00 | 1.55 | 2.05 | 1.63 | -0.20 | -10.93% | 9 | 39 | 0.62 | -0.63 | 0.15 | -0.01 | 6/16/2025 | 6/16/2025 4:00:04 PM EST |
| 15.50 | 1.70 | 2.42 | 2.35 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.69 | 0.14 | -0.01 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 16.00 | 2.14 | 2.66 | 2.81 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.75 | 0.12 | -0.01 | 6/13/2025 | 6/16/2025 4:00:04 PM EST |
| 16.50 | 2.31 | 3.05 | % | 0 | 0 | 0.40 | -0.79 | 0.11 | -0.01 | 6/16/2025 4:00:04 PM EST | |||
| 17.00 | 2.66 | 3.50 | % | 0 | 0 | 0.37 | -0.83 | 0.09 | -0.01 | 6/16/2025 4:00:04 PM EST | |||
| 17.50 | 3.15 | 3.95 | % | 0 | 0 | 0.33 | -0.87 | 0.08 | -0.01 | 6/16/2025 4:00:04 PM EST | |||
| 18.00 | 4.10 | 4.45 | % | 0 | 0 | 0.71 | -0.90 | 0.07 | -0.01 | 6/16/2025 4:00:04 PM EST | |||
| 18.50 | 4.65 | 4.90 | % | 0 | 0 | 0.71 | -0.92 | 0.06 | -0.01 | 6/16/2025 4:00:04 PM EST | |||
| 19.00 | 5.10 | 5.45 | % | 0 | 0 | 0.81 | -0.93 | 0.05 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 19.50 | 5.55 | 6.05 | % | 0 | 0 | 0.85 | -0.95 | 0.04 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 20.00 | 6.05 | 6.50 | % | 0 | 0 | 0.84 | -0.96 | 0.03 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 21.00 | 7.05 | 7.50 | % | 0 | 0 | 1.03 | -0.98 | 0.02 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 22.50 | 8.50 | 9.00 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 6/16/2025 4:00:04 PM EST | |||
| 25.00 | 11.05 | 11.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:04 PM EST |