Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.13 as of 7/8/2025 9:13:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.05 | 8.25 | 8.15 | 8.10 | -0.45 | -5.27% | 1.63 | 3 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 6.00 | 7.05 | 7.30 | 7.18 | % | 1.20 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 7.00 | 6.10 | 6.25 | 6.18 | 6.20 | -0.15 | -2.37% | 0.88 | 6 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 7.50 | 5.55 | 5.75 | 5.65 | % | 0.75 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 8.00 | 5.10 | 5.25 | 5.18 | 4.90 | +0.25 | +5.38% | 0.65 | 1 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 9.00 | 4.05 | 4.85 | 4.45 | 3.70 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 9.50 | 3.55 | 3.95 | 3.75 | % | 0.39 | 0 | 0 | 0.87 | 0.99 | 0.01 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 10.00 | 2.68 | 3.30 | 2.99 | 2.71 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.75 | 0.98 | 0.03 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 10.50 | 2.61 | 2.91 | 2.76 | 2.64 | +0.42 | +18.92% | 0.26 | 1 | 14 | 0.66 | 0.96 | 0.05 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 11.00 | 1.91 | 2.45 | 2.18 | 2.27 | +0.52 | +29.72% | 0.20 | 10 | 21 | 0.59 | 0.91 | 0.09 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 11.50 | 1.66 | 2.43 | 2.05 | 1.43 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.30 | 0.86 | 0.13 | -0.01 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 12.00 | 1.37 | 1.61 | 1.49 | 1.46 | +0.36 | +32.73% | 0.12 | 13 | 51 | 0.59 | 0.78 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 12.50 | 0.85 | 1.17 | 1.01 | 1.10 | +0.32 | +41.03% | 0.08 | 55 | 56 | 0.56 | 0.68 | 0.21 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 13.00 | 0.75 | 0.79 | 0.77 | 0.77 | +0.17 | +28.34% | 0.06 | 2,489 | 1,143 | 0.50 | 0.57 | 0.23 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 13.50 | 0.52 | 0.56 | 0.54 | 0.55 | +0.14 | +34.15% | 0.04 | 928 | 1,067 | 0.50 | 0.45 | 0.23 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 14.00 | 0.35 | 0.39 | 0.37 | 0.38 | +0.10 | +35.72% | 0.03 | 341 | 1,195 | 0.51 | 0.35 | 0.21 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 14.50 | 0.24 | 0.28 | 0.26 | 0.28 | +0.09 | +47.37% | 0.02 | 291 | 445 | 0.52 | 0.26 | 0.18 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 15.00 | 0.16 | 0.19 | 0.18 | 0.19 | +0.07 | +58.34% | 0.01 | 485 | 1,473 | 0.54 | 0.19 | 0.15 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 15.50 | 0.11 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 160 | 116 | 0.56 | 0.14 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 16.00 | 0.08 | 0.11 | 0.10 | 0.09 | +0.02 | +28.58% | 0.01 | 266 | 1,559 | 0.58 | 0.11 | 0.10 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 16.50 | 0.05 | 0.09 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 159 | 0.59 | 0.08 | 0.07 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 17.00 | 0.04 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 131 | 0.63 | 0.06 | 0.06 | 0.00 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.80 | 0.03 | 0.04 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 1.29 | 0.65 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.54 | 0.01 | 0.02 | 0.00 | 6/30/2025 | 7/8/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 1.28 | 0.64 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.22 | 0.01 | 0.01 | 0.00 | 6/26/2025 | 7/8/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 1.28 | 0.64 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.69 | 0.00 | 0.01 | 0.00 | 7/3/2025 | 7/8/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.94 | 0.47 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.62 | 0.31 | % | 0.06 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.77 | 0.39 | % | 0.07 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.41 | 0.21 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 1.05 | 0.53 | % | 0.07 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 4 | 3.54 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 9.50 | 0.00 | 1.28 | 0.64 | % | 0.07 | 0 | 0 | 2.87 | -0.01 | 0.01 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.85 | -0.02 | 0.03 | 0.00 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.34 | 0.17 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 140 | 1.28 | -0.04 | 0.05 | 0.00 | 7/3/2025 | 7/8/2025 3:59:51 PM EST |
| 11.00 | 0.06 | 0.10 | 0.08 | 0.11 | -0.04 | -26.67% | 0.01 | 9 | 97 | 0.55 | -0.09 | 0.09 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 11.50 | 0.12 | 0.15 | 0.14 | 0.14 | -0.10 | -41.67% | 0.01 | 12 | 218 | 0.53 | -0.14 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 12.00 | 0.22 | 0.25 | 0.24 | 0.22 | -0.18 | -45.00% | 0.02 | 201 | 2,129 | 0.52 | -0.22 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 12.50 | 0.37 | 0.40 | 0.39 | 0.36 | -0.19 | -34.55% | 0.03 | 55 | 530 | 0.51 | -0.32 | 0.21 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 13.00 | 0.58 | 0.62 | 0.60 | 0.57 | -0.20 | -25.98% | 0.05 | 1,509 | 395 | 0.51 | -0.43 | 0.23 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 13.50 | 0.84 | 0.89 | 0.87 | 0.80 | -0.37 | -31.63% | 0.06 | 30 | 368 | 0.51 | -0.55 | 0.23 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 14.00 | 1.06 | 1.28 | 1.17 | 1.22 | -0.37 | -23.27% | 0.08 | 5 | 59 | 0.52 | -0.65 | 0.21 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 14.50 | 1.42 | 1.88 | 1.65 | 1.56 | -0.49 | -23.91% | 0.11 | 10 | 39 | 0.56 | -0.74 | 0.18 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 15.00 | 1.92 | 2.12 | 2.02 | 2.00 | +0.08 | +4.17% | 0.13 | 1 | 53 | 0.84 | -0.81 | 0.15 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 15.50 | 1.86 | 2.54 | 2.20 | 2.47 | +0.52 | +26.67% | 0.14 | 1 | 9 | 0.88 | -0.86 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 16.00 | 2.19 | 3.05 | 2.62 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.75 | -0.89 | 0.10 | -0.01 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 16.50 | 3.35 | 4.25 | 3.80 | 3.13 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.69 | -0.92 | 0.07 | -0.01 | 6/20/2025 | 7/8/2025 3:59:51 PM EST |
| 17.00 | 3.75 | 3.95 | 3.85 | % | 0.23 | 0 | 0 | 0.76 | -0.94 | 0.06 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 17.50 | 4.25 | 4.45 | 4.35 | % | 0.25 | 0 | 0 | 0.82 | -0.97 | 0.04 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 18.00 | 4.75 | 4.95 | 4.85 | 4.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.88 | -0.99 | 0.02 | 0.00 | 6/25/2025 | 7/8/2025 3:59:51 PM EST |
| 18.50 | 4.70 | 6.05 | 5.38 | % | 0.29 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 19.00 | 5.80 | 5.95 | 5.88 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.01 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 19.50 | 6.25 | 6.45 | 6.35 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 20.00 | 6.65 | 6.95 | 6.80 | % | 0.34 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 21.00 | 7.80 | 7.95 | 7.88 | % | 0.38 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 22.50 | 9.20 | 9.45 | 9.33 | % | 0.41 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 25.00 | 11.70 | 12.00 | 11.85 | % | 0.47 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST |