Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.78 as of 7/29/2025 2:34:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.15 | 12.25 | 12.20 | 12.83 | 0.00 | 0.00% | 12.20 | 0 | 13 | 4.06 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 2.50 | 10.65 | 10.80 | 10.73 | 10.50 | 0.00 | 0.00% | 4.29 | 0 | 148 | 2.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 12:58:50 PM EST |
| 4.00 | 9.20 | 9.30 | 9.25 | 10.05 | 0.00 | 0.00% | 2.31 | 0 | 122 | 1.75 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:50 PM EST |
| 5.00 | 8.20 | 8.30 | 8.25 | 9.25 | 0.00 | 0.00% | 1.65 | 0 | 505 | 1.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:58:50 PM EST |
| 6.00 | 7.20 | 7.35 | 7.28 | 7.00 | 0.00 | 0.00% | 1.21 | 0 | 126 | 1.31 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 12:58:50 PM EST |
| 7.50 | 5.75 | 5.85 | 5.80 | 6.31 | 0.00 | 0.00% | 0.77 | 0 | 206 | 0.96 | 0.99 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 12:58:50 PM EST |
| 9.00 | 4.30 | 4.40 | 4.35 | 5.00 | 0.00 | 0.00% | 0.48 | 0 | 557 | 0.67 | 0.95 | 0.03 | 0.00 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 10.00 | 3.40 | 3.50 | 3.45 | 3.45 | -0.52 | -13.10% | 0.35 | 20 | 3,949 | 0.63 | 0.90 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 11.00 | 2.57 | 2.64 | 2.61 | 2.58 | -0.62 | -19.38% | 0.24 | 2 | 7,647 | 0.62 | 0.82 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 12.50 | 1.57 | 1.61 | 1.59 | 1.58 | -0.38 | -19.39% | 0.13 | 158 | 15,235 | 0.60 | 0.65 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 14.00 | 0.88 | 0.91 | 0.90 | 0.89 | -0.29 | -24.58% | 0.06 | 499 | 35,022 | 0.60 | 0.46 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 15.00 | 0.57 | 0.60 | 0.59 | 0.57 | -0.22 | -27.85% | 0.04 | 2,236 | 45,189 | 0.60 | 0.34 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 16.00 | 0.38 | 0.40 | 0.39 | 0.38 | -0.15 | -28.31% | 0.02 | 1,875 | 64,110 | 0.61 | 0.26 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 17.50 | 0.20 | 0.23 | 0.22 | 0.22 | -0.09 | -29.04% | 0.01 | 1,266 | 30,110 | 0.64 | 0.17 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 19.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.06 | -30.00% | 0.01 | 591 | 12,338 | 0.68 | 0.11 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 20.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.04 | -28.58% | 0.01 | 1,959 | 23,373 | 0.70 | 0.09 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 21.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 6 | 41,380 | 0.73 | 0.07 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 22.50 | 0.05 | 0.08 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 3 | 10,087 | 0.77 | 0.05 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 24.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 13,122 | 0.80 | 0.03 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 25.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 6,628 | 0.85 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 980 | 1.07 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 12:58:50 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,620 | 1.04 | 0.01 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 28.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 802 | 1.14 | 0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:58:50 PM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.05 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 30.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,447 | 0.99 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 31.00 | 0.00 | 0.12 | 0.06 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.22 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 12:58:50 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 134 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 33.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.29 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 5,486 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.88 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 12:58:50 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 77 | 2.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 12:58:50 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,141 | 1.92 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 12:58:50 PM EST |
| 5.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,673 | 1.62 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 12:58:50 PM EST |
| 6.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,567 | 1.37 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:50 PM EST |
| 7.50 | 0.04 | 0.05 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 2 | 27,702 | 0.85 | -0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 9.00 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,849 | 0.70 | -0.05 | 0.03 | 0.00 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 10.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.04 | +30.77% | 0.02 | 49 | 26,213 | 0.64 | -0.10 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 11.00 | 0.32 | 0.34 | 0.33 | 0.33 | +0.09 | +37.50% | 0.03 | 39 | 12,977 | 0.61 | -0.18 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 12.50 | 0.79 | 0.81 | 0.80 | 0.81 | +0.21 | +35.00% | 0.06 | 775 | 52,587 | 0.60 | -0.35 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 14.00 | 1.59 | 1.62 | 1.61 | 1.63 | +0.35 | +27.35% | 0.12 | 43 | 11,565 | 0.60 | -0.54 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 15.00 | 2.28 | 2.33 | 2.31 | 2.30 | +0.42 | +22.34% | 0.15 | 98 | 6,653 | 0.61 | -0.66 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 16.00 | 3.05 | 3.15 | 3.10 | 2.72 | 0.00 | 0.00% | 0.19 | 0 | 3,762 | 0.62 | -0.74 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 17.50 | 4.40 | 4.50 | 4.45 | 4.50 | +0.55 | +13.93% | 0.25 | 2 | 2,555 | 0.66 | -0.83 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 19.00 | 5.80 | 5.95 | 5.88 | 5.05 | 0.00 | 0.00% | 0.31 | 0 | 859 | 0.68 | -0.89 | 0.05 | -0.01 | 7/25/2025 | 7/29/2025 12:58:50 PM EST |
| 20.00 | 6.80 | 6.90 | 6.85 | 6.45 | 0.00 | 0.00% | 0.34 | 0 | 61 | 0.73 | -0.91 | 0.04 | -0.01 | 7/21/2025 | 7/29/2025 12:58:50 PM EST |
| 21.00 | 7.80 | 7.90 | 7.85 | 7.00 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.73 | -0.93 | 0.04 | 0.00 | 6/9/2025 | 7/29/2025 12:58:50 PM EST |
| 22.50 | 9.25 | 9.40 | 9.33 | 9.59 | 0.00 | 0.00% | 0.41 | 0 | 9 | 0.88 | -0.95 | 0.03 | 0.00 | 5/8/2025 | 7/29/2025 12:58:50 PM EST |
| 24.00 | 10.75 | 10.85 | 10.80 | 10.74 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.96 | -0.97 | 0.02 | 0.00 | 7/17/2025 | 7/29/2025 12:58:50 PM EST |
| 25.00 | 11.75 | 11.85 | 11.80 | 10.80 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.02 | -0.98 | 0.01 | 0.00 | 7/22/2025 | 7/29/2025 12:58:50 PM EST |
| 26.00 | 12.75 | 12.85 | 12.80 | 12.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 6/27/2025 | 7/29/2025 12:58:50 PM EST |
| 27.00 | 13.75 | 13.85 | 13.80 | 13.80 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.11 | -0.99 | 0.01 | 0.00 | 7/18/2025 | 7/29/2025 12:58:50 PM EST |
| 28.00 | 14.75 | 14.85 | 14.80 | % | 0.53 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 29.00 | 15.75 | 15.85 | 15.80 | 15.75 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 12:58:50 PM EST |
| 30.00 | 16.75 | 16.85 | 16.80 | 16.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 12:58:50 PM EST |
| 31.00 | 17.75 | 17.85 | 17.80 | % | 0.57 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 32.00 | 18.75 | 18.85 | 18.80 | 17.54 | 0.00 | 0.00% | 0.59 | 0 | 6 | 1.32 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 12:58:50 PM EST |
| 33.00 | 19.75 | 19.85 | 19.80 | % | 0.60 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 35.00 | 21.75 | 21.85 | 21.80 | % | 0.62 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST |