Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.91 as of 6/13/2025 3:51:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.20 | 8.75 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 6.00 | 7.25 | 8.10 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 7.00 | 6.25 | 6.75 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 7.50 | 5.90 | 6.25 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 8.00 | 5.35 | 5.80 | 5.45 | % | 2 | 0 | 1.25 | 0.99 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 9.00 | 4.35 | 5.00 | % | 0 | 0 | 1.41 | 0.97 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 9.50 | 3.85 | 4.40 | % | 0 | 0 | 1.01 | 0.95 | 0.03 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 10.00 | 3.35 | 4.00 | 3.60 | % | 10 | 0 | 0.99 | 0.93 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 10.50 | 2.68 | 3.80 | % | 0 | 0 | 1.11 | 0.89 | 0.06 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 11.00 | 2.37 | 3.55 | % | 0 | 0 | 0.78 | 0.85 | 0.08 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 11.50 | 2.25 | 2.58 | 2.20 | % | 1 | 0 | 0.62 | 0.80 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 12.00 | 1.36 | 2.69 | % | 0 | 0 | 1.04 | 0.75 | 0.11 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 12.50 | 1.52 | 1.92 | 1.94 | % | 1 | 0 | 0.60 | 0.69 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 13.00 | 1.32 | 1.69 | 1.42 | -0.41 | -22.41% | 15 | 3 | 0.60 | 0.62 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 13.50 | 1.05 | 1.14 | 1.10 | % | 163 | 0 | 0.55 | 0.55 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 14.00 | 0.84 | 1.12 | 0.93 | -0.32 | -25.60% | 31 | 75 | 0.55 | 0.48 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 14.50 | 0.62 | 1.00 | 0.78 | -0.27 | -25.72% | 22 | 53 | 0.60 | 0.41 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST |
| 15.00 | 0.50 | 0.78 | 0.58 | % | 2 | 0 | 0.60 | 0.35 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 15.50 | 0.00 | 1.20 | 0.96 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.29 | 0.12 | -0.01 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.47 | % | 0 | 0 | 0.63 | 0.25 | 0.11 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 16.50 | 0.00 | 1.01 | % | 0 | 0 | 1.07 | 0.20 | 0.10 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.51 | % | 0 | 0 | 0.77 | 0.17 | 0.09 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.19 | 0.29 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.13 | 0.08 | -0.01 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.40 | % | 0 | 0 | 0.80 | 0.12 | 0.07 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 18.50 | 0.00 | 0.34 | % | 0 | 0 | 0.80 | 0.10 | 0.06 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.34 | % | 0 | 0 | 0.87 | 0.08 | 0.05 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 19.50 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.05 | 0.04 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 1.00 | 0.05 | 0.03 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 2.17 | % | 0 | 0 | 2.08 | 0.02 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.11 | % | 0 | 0 | 1.63 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.14 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 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 | 2.13 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.13 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.13 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 2.14 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 3.00 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 2.18 | % | 0 | 0 | 2.60 | -0.03 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 9.50 | 0.00 | 1.14 | % | 0 | 0 | 1.71 | -0.05 | 0.03 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.10 | % | 0 | 0 | 1.53 | -0.07 | 0.05 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 10.50 | 0.00 | 0.39 | % | 0 | 0 | 0.92 | -0.11 | 0.06 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 1.33 | % | 0 | 0 | 1.43 | -0.15 | 0.08 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 11.50 | 0.00 | 1.12 | 0.33 | % | 1 | 0 | 1.14 | -0.20 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 12.00 | 0.29 | 0.75 | 0.44 | % | 1 | 0 | 0.60 | -0.25 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 12.50 | 0.00 | 0.98 | % | 0 | 0 | 0.81 | -0.31 | 0.12 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 13.00 | 0.55 | 1.18 | 0.81 | % | 4 | 0 | 0.57 | -0.38 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 13.50 | 1.01 | 1.33 | 1.06 | % | 2 | 0 | 0.55 | -0.45 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:55 PM EST | |
| 14.00 | 0.00 | 1.61 | % | 0 | 0 | 0.58 | -0.52 | 0.14 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 14.50 | 1.13 | 2.03 | % | 0 | 0 | 0.48 | -0.59 | 0.14 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 15.00 | 1.71 | 2.41 | % | 0 | 0 | 0.55 | -0.65 | 0.13 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 15.50 | 1.81 | 2.94 | 2.08 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.71 | 0.12 | -0.01 | 6/12/2025 | 6/13/2025 3:59:55 PM EST |
| 16.00 | 1.91 | 3.15 | % | 0 | 0 | 0.77 | -0.75 | 0.11 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 16.50 | 2.16 | 3.60 | % | 0 | 0 | 0.80 | -0.80 | 0.10 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 17.00 | 3.15 | 4.10 | % | 0 | 0 | 0.86 | -0.83 | 0.09 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 17.50 | 4.00 | 4.60 | % | 0 | 0 | 0.92 | -0.87 | 0.08 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 18.00 | 4.40 | 4.85 | % | 0 | 0 | 0.94 | -0.88 | 0.07 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 18.50 | 4.85 | 5.45 | % | 0 | 0 | 0.92 | -0.90 | 0.06 | -0.01 | 6/13/2025 3:59:55 PM EST | |||
| 19.00 | 4.75 | 5.90 | % | 0 | 0 | 0.93 | -0.92 | 0.05 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 19.50 | 5.75 | 6.45 | % | 0 | 0 | 1.01 | -0.95 | 0.04 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 20.00 | 6.40 | 6.90 | % | 0 | 0 | 1.02 | -0.95 | 0.03 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 21.00 | 7.35 | 7.80 | % | 0 | 0 | 1.14 | -0.98 | 0.02 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 22.50 | 8.85 | 9.85 | % | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:55 PM EST | |||
| 25.00 | 11.30 | 11.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:55 PM EST |