Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.39 as of 5/28/2025 5:12:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.25 | 10.65 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 6.00 | 9.25 | 9.65 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 7.00 | 8.20 | 8.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 8.00 | 7.25 | 7.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 9.00 | 6.25 | 6.70 | % | 0 | 0 | 1.50 | 0.99 | 0.01 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 10.00 | 5.25 | 5.85 | % | 0 | 0 | 1.27 | 0.98 | 0.01 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 10.50 | 4.95 | 5.40 | % | 0 | 0 | 1.10 | 0.95 | 0.02 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 11.00 | 4.35 | 4.85 | 3.85 | -0.34 | -8.12% | 1 | 1 | 1.00 | 0.92 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 11.50 | 3.85 | 4.40 | % | 0 | 0 | 0.90 | 0.90 | 0.04 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 12.00 | 3.45 | 3.90 | 3.24 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.88 | 0.05 | -0.01 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 12.50 | 3.15 | 4.20 | 3.28 | +0.34 | +11.57% | 1 | 13 | 0.63 | 0.85 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 13.00 | 2.47 | 2.90 | 2.78 | +0.35 | +14.41% | 2 | 2 | 0.52 | 0.82 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 13.50 | 2.27 | 2.59 | 2.23 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.78 | 0.09 | -0.01 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 14.00 | 1.93 | 2.20 | 2.26 | +0.58 | +34.53% | 3 | 20 | 0.62 | 0.73 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 14.50 | 1.66 | 1.82 | 1.69 | +0.15 | +9.74% | 2 | 15 | 0.61 | 0.68 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 15.00 | 1.36 | 1.52 | 1.58 | +0.23 | +17.04% | 34 | 60 | 0.60 | 0.61 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 15.50 | 1.10 | 1.23 | 1.35 | +1.12 | +486.96% | 67 | 8 | 0.59 | 0.54 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 16.00 | 0.95 | 1.06 | 1.09 | +0.17 | +18.48% | 67 | 47 | 0.62 | 0.47 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 16.50 | 0.72 | 0.84 | 0.81 | -0.26 | -24.30% | 18 | 1 | 0.60 | 0.40 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 17.00 | 0.43 | 0.76 | 0.74 | +0.26 | +54.17% | 13 | 4 | 0.58 | 0.34 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 17.50 | 0.27 | 0.70 | 0.47 | +0.01 | +2.18% | 6 | 7 | 0.59 | 0.29 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 18.00 | 0.39 | 0.50 | 0.46 | +0.11 | +31.43% | 20 | 51 | 0.63 | 0.25 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 18.50 | 0.10 | 0.42 | 0.32 | -0.07 | -17.95% | 4 | 0 | 0.57 | 0.21 | 0.10 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 19.00 | 0.17 | 0.46 | 0.14 | -0.11 | -44.00% | 11 | 290 | 0.65 | 0.18 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 19.50 | 0.20 | 0.26 | 0.25 | % | 7 | 0 | 0.64 | 0.16 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST | |
| 20.00 | 0.11 | 0.22 | % | 0 | 0 | 0.63 | 0.13 | 0.07 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 20.50 | 0.05 | 0.19 | % | 0 | 0 | 0.61 | 0.12 | 0.06 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 21.00 | 0.10 | 0.89 | 0.16 | % | 2 | 0 | 0.71 | 0.09 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST | |
| 21.50 | 0.07 | 0.14 | % | 0 | 0 | 0.83 | 0.07 | 0.04 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 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 | 0.56 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.61 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.95 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.95 | % | 0 | 0 | 1.99 | -0.01 | 0.01 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 1.71 | -0.02 | 0.01 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | -0.05 | 0.02 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.26 | % | 0 | 0 | 0.80 | -0.08 | 0.03 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 11.50 | 0.07 | 0.16 | % | 0 | 0 | 0.74 | -0.10 | 0.04 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 12.00 | 0.02 | 0.26 | 0.19 | 0.00 | 0.00% | 0 | 105 | 0.71 | -0.12 | 0.05 | -0.01 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 12.50 | 0.16 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.15 | 0.06 | -0.01 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 13.00 | 0.19 | 0.32 | 0.24 | -0.11 | -31.43% | 5 | 1 | 0.63 | -0.18 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 13.50 | 0.16 | 0.68 | 0.49 | 0.00 | 0.00% | 0 | 18 | 0.64 | -0.22 | 0.09 | -0.01 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 14.00 | 0.42 | 0.65 | 0.52 | -0.13 | -20.00% | 5 | 20 | 0.62 | -0.27 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 14.50 | 0.61 | 0.80 | 0.64 | -0.24 | -27.28% | 15 | 11 | 0.61 | -0.32 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 15.00 | 0.46 | 0.99 | 0.88 | +0.31 | +54.39% | 3 | 6 | 0.61 | -0.39 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 15.50 | 1.06 | 1.17 | 1.11 | -0.02 | -1.77% | 15 | 1 | 0.58 | -0.46 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 16.00 | 1.19 | 1.65 | 1.31 | -0.24 | -15.49% | 4 | 10 | 0.60 | -0.53 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 16.50 | 1.55 | 1.90 | 1.33 | -0.50 | -27.33% | 1 | 2 | 0.59 | -0.60 | 0.14 | -0.02 | 5/28/2025 | 5/28/2025 3:59:54 PM EST |
| 17.00 | 2.02 | 2.14 | % | 0 | 0 | 0.60 | -0.66 | 0.13 | -0.02 | 5/28/2025 3:59:54 PM EST | |||
| 17.50 | 2.24 | 2.54 | 2.94 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.71 | 0.12 | -0.01 | 5/27/2025 | 5/28/2025 3:59:54 PM EST |
| 18.00 | 2.61 | 2.96 | 2.70 | % | 1 | 0 | 0.56 | -0.75 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:54 PM EST | |
| 18.50 | 2.93 | 3.35 | % | 0 | 0 | 0.50 | -0.79 | 0.10 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 19.00 | 3.55 | 3.80 | % | 0 | 0 | 0.56 | -0.82 | 0.09 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 19.50 | 4.10 | 4.25 | % | 0 | 0 | 0.62 | -0.84 | 0.08 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 20.00 | 4.55 | 4.70 | % | 0 | 0 | 0.62 | -0.87 | 0.07 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 20.50 | 4.35 | 5.20 | % | 0 | 0 | 0.74 | -0.88 | 0.06 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 21.00 | 5.15 | 5.95 | % | 0 | 0 | 0.79 | -0.91 | 0.05 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 21.50 | 5.85 | 6.15 | % | 0 | 0 | 0.88 | -0.93 | 0.04 | -0.01 | 5/28/2025 3:59:54 PM EST | |||
| 25.00 | 9.30 | 9.80 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:54 PM EST | |||
| 30.00 | 13.75 | 14.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:54 PM EST |