Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.30 as of 5/16/2025 3:41:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.80 | 10.95 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 8.00 | 7.90 | 8.05 | 6.90 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.97 | 0.01 | 0.00 | 5/13/2025 | 5/16/2025 3:59:51 PM EST |
| 9.00 | 7.00 | 7.10 | % | 0 | 0 | 0.75 | 0.95 | 0.02 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 10.00 | 6.05 | 6.20 | 5.70 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.93 | 0.02 | -0.01 | 5/15/2025 | 5/16/2025 3:59:51 PM EST |
| 11.00 | 5.20 | 5.30 | 4.76 | 0.00 | 0.00% | 0 | 98 | 0.69 | 0.90 | 0.03 | -0.01 | 5/15/2025 | 5/16/2025 3:59:51 PM EST |
| 12.00 | 4.35 | 4.50 | 4.18 | +0.18 | +4.50% | 6 | 249 | 0.67 | 0.85 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 13.00 | 3.65 | 3.75 | 3.65 | +0.50 | +15.88% | 33 | 209 | 0.64 | 0.79 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 14.00 | 2.98 | 3.05 | 2.90 | +0.29 | +11.12% | 54 | 443 | 0.63 | 0.72 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 15.00 | 2.39 | 2.46 | 2.39 | +0.31 | +14.91% | 680 | 2,717 | 0.62 | 0.64 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 16.00 | 1.90 | 1.97 | 1.89 | +0.23 | +13.86% | 968 | 1,935 | 0.61 | 0.56 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 17.00 | 1.51 | 1.54 | 1.52 | +0.22 | +16.93% | 77 | 395 | 0.61 | 0.48 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 18.00 | 1.18 | 1.22 | 1.18 | +0.19 | +19.20% | 1,142 | 258 | 0.61 | 0.41 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 19.00 | 0.94 | 0.97 | 0.95 | +0.15 | +18.75% | 1,111 | 9,131 | 0.62 | 0.34 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 20.00 | 0.74 | 0.78 | 0.75 | +0.13 | +20.97% | 334 | 407 | 0.62 | 0.29 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 21.00 | 0.58 | 0.62 | 0.59 | +0.09 | +18.00% | 471 | 1,714 | 0.63 | 0.24 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 22.00 | 0.46 | 0.50 | 0.49 | +0.11 | +28.95% | 374 | 36 | 0.63 | 0.20 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 23.00 | 0.38 | 0.40 | 0.40 | +0.08 | +25.00% | 5,692 | 14 | 0.64 | 0.17 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 24.00 | 0.29 | 0.33 | 0.31 | +0.03 | +10.72% | 4 | 1 | 0.65 | 0.14 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 25.00 | 0.24 | 0.26 | 0.24 | +0.01 | +4.35% | 129 | 123 | 0.65 | 0.11 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 26.00 | 0.18 | 0.22 | 0.19 | +0.05 | +35.72% | 28 | 6 | 0.66 | 0.10 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 27.00 | 0.14 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.08 | 0.03 | 0.00 | 5/12/2025 | 5/16/2025 3:59:51 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 | 1.29 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:51 PM EST | |||
| 8.00 | 0.04 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 85 | 0.93 | -0.03 | 0.01 | 0.00 | 5/9/2025 | 5/16/2025 3:59:51 PM EST |
| 9.00 | 0.11 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.05 | 0.02 | 0.00 | 5/14/2025 | 5/16/2025 3:59:51 PM EST |
| 10.00 | 0.20 | 0.22 | 0.20 | -0.04 | -16.67% | 20 | 22 | 0.73 | -0.07 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 11.00 | 0.30 | 0.33 | 0.31 | -0.04 | -11.43% | 562 | 571 | 0.69 | -0.10 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 12.00 | 0.47 | 0.50 | 0.48 | -0.08 | -14.29% | 58 | 101 | 0.67 | -0.15 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 13.00 | 0.71 | 0.74 | 0.72 | -0.12 | -14.29% | 143 | 3,179 | 0.65 | -0.21 | 0.06 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 14.00 | 1.04 | 1.06 | 1.06 | -0.18 | -14.52% | 258 | 13,465 | 0.64 | -0.28 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 15.00 | 1.43 | 1.47 | 1.47 | -0.18 | -10.91% | 10,635 | 1,180 | 0.62 | -0.36 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 16.00 | 1.91 | 1.99 | 1.98 | -0.16 | -7.48% | 220 | 538 | 0.62 | -0.44 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 17.00 | 2.51 | 2.57 | 2.59 | -0.87 | -25.15% | 9 | 757 | 0.61 | -0.52 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 18.00 | 3.15 | 3.25 | 3.33 | -0.27 | -7.50% | 819 | 440 | 0.61 | -0.59 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 19.00 | 3.90 | 4.00 | 4.15 | -1.15 | -21.70% | 48 | 5 | 0.61 | -0.66 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST |
| 20.00 | 4.70 | 4.80 | % | 0 | 0 | 0.62 | -0.71 | 0.07 | -0.01 | 5/16/2025 3:59:51 PM EST | |||
| 21.00 | 5.55 | 5.65 | % | 0 | 0 | 0.62 | -0.76 | 0.06 | -0.01 | 5/16/2025 3:59:51 PM EST | |||
| 22.00 | 6.45 | 6.55 | % | 0 | 0 | 0.64 | -0.80 | 0.06 | -0.01 | 5/16/2025 3:59:51 PM EST | |||
| 23.00 | 7.35 | 7.45 | % | 0 | 0 | 0.64 | -0.83 | 0.05 | -0.01 | 5/16/2025 3:59:51 PM EST | |||
| 24.00 | 8.30 | 8.40 | % | 0 | 0 | 0.65 | -0.86 | 0.04 | -0.01 | 5/16/2025 3:59:51 PM EST | |||
| 25.00 | 9.20 | 9.35 | % | 0 | 0 | 0.66 | -0.89 | 0.04 | -0.01 | 5/16/2025 3:59:51 PM EST | |||
| 26.00 | 10.20 | 10.30 | 10.35 | % | 5 | 0 | 0.70 | -0.90 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:51 PM EST | |
| 27.00 | 11.15 | 11.30 | % | 0 | 0 | 0.74 | -0.92 | 0.03 | 0.00 | 5/16/2025 3:59:51 PM EST |