Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.70 as of 7/21/2025 10:33:00 AM 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 | 12.70 | 13.35 | 13.03 | 13.56 | 0.00 | 0.00% | 13.03 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 3:59:55 PM EST |
| 2.50 | 11.30 | 11.80 | 11.55 | 10.50 | 0.00 | 0.00% | 4.62 | 0 | 148 | 2.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 4.00 | 9.70 | 9.95 | 9.83 | 8.61 | 0.00 | 0.00% | 2.46 | 0 | 134 | 1.55 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 5.00 | 8.85 | 9.10 | 8.98 | 7.15 | 0.00 | 0.00% | 1.80 | 0 | 508 | 1.45 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 6.00 | 7.85 | 8.00 | 7.93 | 7.00 | 0.00 | 0.00% | 1.32 | 0 | 126 | 1.19 | 0.99 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 7.50 | 6.40 | 6.50 | 6.45 | 6.15 | 0.00 | 0.00% | 0.86 | 0 | 208 | 0.82 | 0.98 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 9.00 | 4.95 | 5.05 | 5.00 | 4.94 | 0.00 | 0.00% | 0.56 | 0 | 557 | 0.64 | 0.93 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 10.00 | 4.05 | 4.10 | 4.08 | 4.10 | +0.20 | +5.13% | 0.41 | 5 | 3,966 | 0.66 | 0.89 | 0.05 | -0.01 | 7/21/2025 | 7/18/2025 3:59:55 PM EST |
| 11.00 | 3.20 | 3.30 | 3.25 | 3.35 | +0.21 | +6.69% | 0.30 | 10 | 7,603 | 0.62 | 0.83 | 0.07 | -0.01 | 7/21/2025 | 7/18/2025 3:59:55 PM EST |
| 12.50 | 2.10 | 2.17 | 2.14 | 2.17 | +0.06 | +2.85% | 0.17 | 19 | 15,300 | 0.61 | 0.70 | 0.10 | -0.01 | 7/21/2025 | 7/18/2025 3:59:55 PM EST |
| 14.00 | 1.31 | 1.38 | 1.35 | 1.34 | +0.07 | +5.52% | 0.10 | 233 | 33,442 | 0.60 | 0.52 | 0.12 | -0.01 | 7/21/2025 | 7/18/2025 3:59:55 PM EST |
| 15.00 | 0.93 | 0.97 | 0.95 | 0.95 | +0.06 | +6.75% | 0.06 | 376 | 39,682 | 0.60 | 0.41 | 0.12 | -0.01 | 7/21/2025 | 7/18/2025 3:59:55 PM EST |
| 16.00 | 0.66 | 0.69 | 0.68 | 0.68 | +0.04 | +6.25% | 0.04 | 141 | 49,113 | 0.61 | 0.32 | 0.10 | -0.01 | 7/21/2025 | 7/18/2025 3:59:55 PM EST |
| 17.50 | 0.40 | 0.43 | 0.42 | 0.42 | +0.03 | +7.70% | 0.02 | 49 | 30,074 | 0.62 | 0.23 | 0.08 | -0.01 | 7/21/2025 | 7/18/2025 3:59:55 PM EST |
| 19.00 | 0.25 | 0.26 | 0.26 | 0.28 | +0.04 | +16.67% | 0.01 | 107 | 11,781 | 0.65 | 0.16 | 0.06 | -0.01 | 7/21/2025 | 7/18/2025 3:59:55 PM EST |
| 20.00 | 0.20 | 0.21 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 1,314 | 27,432 | 0.67 | 0.12 | 0.05 | -0.01 | 7/21/2025 | 7/18/2025 3:59:55 PM EST |
| 21.00 | 0.15 | 0.16 | 0.16 | 0.19 | +0.03 | +18.75% | 0.01 | 50 | 40,864 | 0.68 | 0.10 | 0.04 | -0.01 | 7/21/2025 | 7/18/2025 3:59:55 PM EST |
| 22.50 | 0.08 | 0.14 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10,076 | 0.71 | 0.07 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 24.00 | 0.05 | 0.14 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13,121 | 0.74 | 0.05 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 25.00 | 0.06 | 0.13 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6,724 | 0.77 | 0.04 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 26.00 | 0.02 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 974 | 0.81 | 0.03 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 27.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,620 | 0.77 | 0.03 | 0.01 | 0.00 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 28.00 | 0.02 | 0.10 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 784 | 0.87 | 0.02 | 0.01 | 0.00 | 6/11/2025 | 7/18/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.98 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 7/18/2025 3:59:55 PM EST |
| 30.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 206 | 2,196 | 0.88 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/18/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.04 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 7/18/2025 3:59:55 PM EST |
| 32.00 | 0.03 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.00 | 0.01 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.08 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:55 PM EST |
| 35.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,387 | 0.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 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 | 2.65 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/18/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,141 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/18/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,673 | 1.42 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,565 | 1.21 | -0.01 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:55 PM EST |
| 7.50 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 27,601 | 1.07 | -0.02 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 9.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.01 | -9.10% | 0.01 | 2 | 2,845 | 0.71 | -0.07 | 0.03 | -0.01 | 7/21/2025 | 7/18/2025 3:59:55 PM EST |
| 10.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.01 | -5.27% | 0.02 | 3 | 26,276 | 0.66 | -0.11 | 0.05 | -0.01 | 7/21/2025 | 7/18/2025 3:59:55 PM EST |
| 11.00 | 0.30 | 0.33 | 0.32 | 0.31 | -0.01 | -3.13% | 0.03 | 107 | 12,859 | 0.63 | -0.17 | 0.07 | -0.01 | 7/21/2025 | 7/18/2025 3:59:55 PM EST |
| 12.50 | 0.67 | 0.73 | 0.70 | 0.70 | -0.06 | -7.90% | 0.06 | 118 | 57,688 | 0.61 | -0.30 | 0.10 | -0.01 | 7/21/2025 | 7/18/2025 3:59:55 PM EST |
| 14.00 | 1.37 | 1.42 | 1.40 | 1.37 | -0.09 | -6.17% | 0.10 | 10 | 10,648 | 0.60 | -0.48 | 0.12 | -0.01 | 7/21/2025 | 7/18/2025 3:59:55 PM EST |
| 15.00 | 1.97 | 2.04 | 2.01 | 1.90 | -0.20 | -9.53% | 0.13 | 2 | 6,533 | 0.60 | -0.59 | 0.12 | -0.01 | 7/21/2025 | 7/18/2025 3:59:55 PM EST |
| 16.00 | 2.70 | 2.77 | 2.74 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 3,753 | 0.61 | -0.68 | 0.10 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 17.50 | 3.90 | 4.05 | 3.98 | 4.27 | 0.00 | 0.00% | 0.23 | 0 | 2,534 | 0.62 | -0.77 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 19.00 | 5.30 | 5.40 | 5.35 | 5.85 | 0.00 | 0.00% | 0.28 | 0 | 859 | 0.64 | -0.84 | 0.06 | -0.01 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 20.00 | 6.25 | 6.35 | 6.30 | 7.49 | 0.00 | 0.00% | 0.32 | 0 | 70 | 0.65 | -0.88 | 0.05 | -0.01 | 7/7/2025 | 7/18/2025 3:59:55 PM EST |
| 21.00 | 7.15 | 7.30 | 7.23 | 7.00 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.68 | -0.90 | 0.04 | -0.01 | 6/9/2025 | 7/18/2025 3:59:55 PM EST |
| 22.50 | 8.65 | 8.75 | 8.70 | 9.59 | 0.00 | 0.00% | 0.39 | 0 | 9 | 0.78 | -0.93 | 0.03 | 0.00 | 5/8/2025 | 7/18/2025 3:59:55 PM EST |
| 24.00 | 10.10 | 10.25 | 10.18 | 10.74 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.86 | -0.95 | 0.02 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 25.00 | 11.10 | 11.25 | 11.18 | 11.49 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.91 | -0.96 | 0.02 | 0.00 | 7/1/2025 | 7/18/2025 3:59:55 PM EST |
| 26.00 | 12.10 | 12.25 | 12.18 | 12.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.96 | -0.97 | 0.02 | 0.00 | 6/27/2025 | 7/18/2025 3:59:55 PM EST |
| 27.00 | 13.10 | 13.25 | 13.18 | 13.80 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.00 | -0.97 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 28.00 | 14.10 | 14.25 | 14.18 | % | 0.51 | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 29.00 | 15.10 | 15.25 | 15.18 | 15.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 5/7/2025 | 7/18/2025 3:59:55 PM EST |
| 30.00 | 16.10 | 16.35 | 16.23 | 16.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 5/9/2025 | 7/18/2025 3:59:55 PM EST |
| 31.00 | 17.10 | 17.40 | 17.25 | % | 0.56 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 32.00 | 18.10 | 18.40 | 18.25 | 17.54 | 0.00 | 0.00% | 0.57 | 0 | 6 | 1.19 | -0.99 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 3:59:55 PM EST |
| 33.00 | 19.10 | 19.25 | 19.18 | % | 0.58 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 35.00 | 21.10 | 21.40 | 21.25 | % | 0.61 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST |