Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.57 as of 6/20/2025 9:23:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.25 | 9.25 | 9.00 | -0.10 | -1.10% | 1 | 25 | 1.57 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 6.00 | 6.70 | 7.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 7.00 | 5.95 | 6.75 | % | 0 | 0 | 1.16 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 8.00 | 4.85 | 6.25 | 5.90 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.98 | 0.02 | 0.00 | 6/16/2025 | 6/20/2025 3:59:53 PM EST |
| 9.00 | 3.85 | 4.85 | 4.95 | +0.06 | +1.23% | 2 | 87 | 0.45 | 0.94 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 10.00 | 3.30 | 4.65 | 4.09 | 0.00 | 0.00% | 0 | 654 | 0.80 | 0.89 | 0.05 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 11.00 | 2.86 | 3.45 | 3.05 | +0.09 | +3.05% | 40 | 218 | 0.80 | 0.82 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 12.00 | 2.10 | 2.45 | 2.36 | -0.22 | -8.53% | 4 | 344 | 0.65 | 0.73 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 13.00 | 1.57 | 1.75 | 1.82 | -0.13 | -6.67% | 174 | 581 | 0.63 | 0.63 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 14.00 | 1.19 | 1.24 | 1.21 | -0.14 | -10.37% | 715 | 3,297 | 0.64 | 0.51 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 15.00 | 0.84 | 0.90 | 0.87 | -0.09 | -9.38% | 681 | 24,469 | 0.65 | 0.40 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 16.00 | 0.57 | 0.63 | 0.63 | -0.07 | -10.00% | 78 | 8,758 | 0.64 | 0.31 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 17.00 | 0.41 | 0.47 | 0.41 | -0.10 | -19.61% | 116 | 10,496 | 0.67 | 0.24 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 18.00 | 0.30 | 0.34 | 0.30 | -0.04 | -11.77% | 30 | 3,219 | 0.68 | 0.18 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 19.00 | 0.20 | 0.26 | 0.22 | -0.05 | -18.52% | 6 | 9,562 | 0.69 | 0.14 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 20.00 | 0.15 | 0.19 | 0.16 | -0.03 | -15.79% | 101 | 2,782 | 0.70 | 0.11 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 21.00 | 0.11 | 0.16 | 0.14 | -0.01 | -6.67% | 2 | 2,711 | 0.73 | 0.08 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 22.00 | 0.08 | 0.12 | 0.10 | -0.02 | -16.67% | 2 | 861 | 0.73 | 0.07 | 0.03 | 0.00 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.15 | 0.07 | -0.03 | -30.00% | 8 | 5,376 | 0.80 | 0.05 | 0.02 | 0.00 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 66 | 0.87 | 0.03 | 0.02 | 0.00 | 6/6/2025 | 6/20/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 190 | 1.12 | 0.02 | 0.01 | 0.00 | 6/16/2025 | 6/20/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 39 | 1.35 | 0.01 | 0.01 | 0.00 | 6/4/2025 | 6/20/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 1.55 | 0.06 | 0.00 | 0.00% | 0 | 27 | 1.00 | 0.01 | 0.01 | 0.00 | 6/9/2025 | 6/20/2025 3:59:53 PM EST |
| 30.00 | 0.01 | 0.10 | 0.02 | -0.04 | -66.67% | 6 | 94 | 0.95 | 0.01 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:53 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 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/20/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.66 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 96 | 1.11 | -0.02 | 0.02 | 0.00 | 6/13/2025 | 6/20/2025 3:59:53 PM EST |
| 9.00 | 0.11 | 0.14 | 0.12 | 0.00 | 0.00% | 99 | 362 | 0.77 | -0.06 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 10.00 | 0.20 | 0.24 | 0.21 | 0.00 | 0.00% | 44 | 1,315 | 0.72 | -0.11 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 11.00 | 0.36 | 0.41 | 0.40 | +0.02 | +5.27% | 541 | 821 | 0.68 | -0.18 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 12.00 | 0.63 | 0.68 | 0.72 | +0.09 | +14.29% | 98 | 7,280 | 0.66 | -0.27 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 13.00 | 1.00 | 1.07 | 1.07 | +0.07 | +7.00% | 127 | 11,272 | 0.65 | -0.37 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 14.00 | 1.51 | 1.59 | 1.66 | +0.20 | +13.70% | 55 | 13,303 | 0.63 | -0.49 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 15.00 | 2.15 | 2.29 | 2.20 | +0.13 | +6.28% | 4 | 16,234 | 0.65 | -0.60 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 16.00 | 2.73 | 2.98 | 2.92 | +0.19 | +6.96% | 2 | 8,021 | 0.60 | -0.69 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 17.00 | 3.70 | 3.80 | 3.60 | +0.10 | +2.86% | 73 | 2,356 | 0.64 | -0.76 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 18.00 | 4.60 | 5.10 | 4.60 | 0.00 | 0.00% | 0 | 2,370 | 0.90 | -0.82 | 0.07 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 19.00 | 5.50 | 5.60 | 5.25 | 0.00 | 0.00% | 0 | 502 | 0.65 | -0.86 | 0.06 | -0.01 | 6/4/2025 | 6/20/2025 3:59:53 PM EST |
| 20.00 | 6.45 | 6.75 | 5.95 | 0.00 | 0.00% | 0 | 36 | 0.76 | -0.89 | 0.05 | -0.01 | 6/11/2025 | 6/20/2025 3:59:53 PM EST |
| 21.00 | 7.35 | 8.05 | 6.72 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.92 | 0.04 | -0.01 | 6/10/2025 | 6/20/2025 3:59:53 PM EST |
| 22.00 | 8.10 | 8.65 | 7.85 | 0.00 | 0.00% | 0 | 317 | 0.87 | -0.93 | 0.03 | 0.00 | 6/9/2025 | 6/20/2025 3:59:53 PM EST |
| 23.00 | 8.70 | 9.95 | % | 0 | 0 | 0.93 | -0.95 | 0.02 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 24.00 | 9.80 | 10.90 | % | 0 | 0 | 0.91 | -0.97 | 0.02 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 25.00 | 10.85 | 12.40 | 9.55 | 0.00 | 0.00% | 0 | 13 | 0.96 | -0.98 | 0.01 | 0.00 | 5/28/2025 | 6/20/2025 3:59:53 PM EST |
| 26.00 | 12.40 | 13.20 | 9.75 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 5/21/2025 | 6/20/2025 3:59:53 PM EST |
| 27.00 | 12.75 | 14.05 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 30.00 | 15.75 | 16.75 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST |