Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $12.12 as of 8/22/2025 2:42:17 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 | 7.55 | 9.05 | 8.30 | 8.00 | 0.00 | 0.00% | 1.66 | 0 | 1 | 8.80 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:02 PM EST |
| 6.00 | 6.60 | 7.80 | 7.20 | 7.00 | +0.90 | +14.76% | 1.20 | 1 | 30 | 6.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 6.50 | 6.40 | 7.25 | 6.83 | % | 1.05 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 7.00 | 6.00 | 6.65 | 6.33 | 5.14 | 0.00 | 0.00% | 0.90 | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 7.50 | 5.05 | 6.25 | 5.65 | 4.85 | 0.00 | 0.00% | 0.75 | 0 | 5 | 4.83 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 8.00 | 4.90 | 5.65 | 5.28 | % | 0.66 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 8.50 | 4.55 | 4.65 | 4.60 | 3.85 | 0.00 | 0.00% | 0.54 | 0 | 15 | 2.03 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 4.05 | 4.15 | 4.10 | 2.94 | 0.00 | 0.00% | 0.46 | 0 | 14 | 1.81 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:02 PM EST |
| 9.50 | 3.55 | 3.65 | 3.60 | 2.50 | 0.00 | 0.00% | 0.38 | 0 | 27 | 1.59 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 2.99 | 3.15 | 3.07 | 2.99 | +0.93 | +45.15% | 0.31 | 6 | 44 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.50 | 2.56 | 2.68 | 2.62 | 2.52 | +0.88 | +53.66% | 0.25 | 5 | 50 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 2.09 | 2.15 | 2.12 | 2.08 | +1.04 | +100.00% | 0.19 | 111 | 259 | 0.91 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.50 | 1.60 | 1.67 | 1.64 | 1.48 | +0.70 | +89.75% | 0.14 | 44 | 469 | 0.54 | 0.98 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 1.13 | 1.18 | 1.16 | 1.14 | +0.73 | +178.05% | 0.10 | 1,708 | 2,961 | 0.57 | 0.92 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 12.50 | 0.70 | 0.74 | 0.72 | 0.70 | +0.51 | +268.43% | 0.06 | 7,580 | 4,549 | 0.48 | 0.78 | 0.37 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 0.36 | 0.38 | 0.37 | 0.49 | +0.40 | +444.45% | 0.03 | 12,339 | 4,622 | 0.44 | 0.56 | 0.49 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.50 | 0.17 | 0.18 | 0.18 | 0.17 | +0.12 | +240.00% | 0.01 | 5,253 | 2,069 | 0.46 | 0.33 | 0.43 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.04 | +133.34% | 0.01 | 3,132 | 3,133 | 0.46 | 0.17 | 0.28 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 14.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 819 | 531 | 0.48 | 0.07 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 706 | 1,076 | 0.54 | 0.03 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 15.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 110 | 214 | 0.68 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 470 | 0.71 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 80 | 496 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 250 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 160 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.04 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 95 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 828 | 1.32 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.09 | -81.82% | 0.00 | 2 | 55 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.44 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.40 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:02 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 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.25 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:02 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 752 | 64 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 8,782 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 273 | 557 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 638 | 1,392 | 0.75 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 11.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 621 | 5,720 | 0.64 | -0.02 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.21 | -77.78% | 0.01 | 2,329 | 2,309 | 0.54 | -0.08 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 12.50 | 0.11 | 0.12 | 0.12 | 0.11 | -0.45 | -80.36% | 0.01 | 3,128 | 970 | 0.47 | -0.22 | 0.37 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.68 | -71.58% | 0.02 | 1,743 | 701 | 0.44 | -0.44 | 0.49 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 13.50 | 0.55 | 0.60 | 0.58 | 0.58 | -0.91 | -61.08% | 0.04 | 555 | 278 | 0.46 | -0.67 | 0.43 | -0.02 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 14.00 | 0.95 | 0.99 | 0.97 | 1.00 | -0.97 | -49.24% | 0.07 | 71 | 213 | 0.47 | -0.83 | 0.28 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 14.50 | 1.32 | 1.48 | 1.40 | 1.80 | -0.66 | -26.83% | 0.10 | 10 | 97 | 0.69 | -0.93 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 15.00 | 1.89 | 1.96 | 1.93 | 2.58 | -0.47 | -15.41% | 0.13 | 18 | 41 | 0.81 | -0.97 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 15.50 | 2.29 | 2.48 | 2.39 | 3.55 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.84 | -0.99 | 0.02 | 0.00 | 8/8/2025 | 8/22/2025 4:00:02 PM EST |
| 16.00 | 2.85 | 2.97 | 2.91 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.01 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 16.50 | 3.35 | 3.50 | 3.43 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 17.00 | 3.85 | 4.00 | 3.93 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 17.50 | 4.35 | 4.50 | 4.43 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 18.00 | 4.85 | 5.00 | 4.93 | 5.73 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:02 PM EST |
| 18.50 | 5.35 | 5.50 | 5.43 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 19.00 | 5.85 | 6.00 | 5.93 | % | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 20.00 | 6.85 | 7.00 | 6.93 | % | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 21.00 | 7.85 | 8.00 | 7.93 | % | 0.38 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 22.50 | 9.35 | 9.50 | 9.43 | % | 0.42 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 25.00 | 11.40 | 12.00 | 11.70 | 12.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |