Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.70 as of 9/5/2025 3:37:48 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 | 12.60 | 14.40 | 13.50 | 12.83 | 0.00 | 0.00% | 13.50 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/5/2025 3:59:49 PM EST |
| 2.50 | 10.90 | 12.65 | 11.78 | 11.90 | +1.35 | +12.80% | 4.71 | 12 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 4.00 | 9.80 | 11.25 | 10.53 | 10.00 | +1.25 | +14.29% | 2.63 | 1 | 118 | 7.61 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 5.00 | 8.95 | 10.15 | 9.55 | 9.38 | +1.10 | +13.29% | 1.91 | 4 | 516 | 6.21 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 6.00 | 7.90 | 8.90 | 8.40 | 7.88 | 0.00 | 0.00% | 1.40 | 0 | 160 | 4.81 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:49 PM EST |
| 6.50 | 7.35 | 7.80 | 7.58 | 6.55 | 0.00 | 0.00% | 1.17 | 0 | 27 | 4.21 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/5/2025 3:59:49 PM EST |
| 7.00 | 7.15 | 7.30 | 7.23 | 7.40 | +1.10 | +17.46% | 1.03 | 1 | 36 | 2.18 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 7.50 | 6.60 | 6.80 | 6.70 | 6.90 | +0.84 | +13.87% | 0.89 | 24 | 222 | 1.67 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 8.00 | 5.90 | 6.30 | 6.10 | 5.75 | 0.00 | 0.00% | 0.76 | 0 | 35 | 1.81 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:49 PM EST |
| 8.50 | 5.45 | 5.80 | 5.63 | 5.95 | +0.75 | +14.43% | 0.66 | 1 | 22 | 1.36 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 9.00 | 5.20 | 5.30 | 5.25 | 5.25 | -0.75 | -12.50% | 0.58 | 70 | 571 | 1.48 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 9.50 | 4.65 | 4.80 | 4.73 | 2.92 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 3:59:49 PM EST |
| 10.00 | 4.20 | 4.30 | 4.25 | 4.30 | +0.55 | +14.67% | 0.42 | 17 | 3,727 | 1.18 | 0.99 | 0.01 | 0.00 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 10.50 | 3.70 | 3.80 | 3.75 | 3.85 | +0.65 | +20.32% | 0.36 | 2 | 5 | 1.05 | 0.99 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 11.00 | 3.20 | 3.30 | 3.25 | 3.25 | +0.46 | +16.49% | 0.30 | 21 | 7,780 | 0.91 | 0.96 | 0.04 | -0.01 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 11.50 | 2.67 | 2.79 | 2.73 | 2.74 | +0.48 | +21.24% | 0.24 | 3 | 59 | 0.78 | 0.93 | 0.06 | -0.01 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 12.00 | 2.26 | 2.31 | 2.29 | 2.51 | +0.79 | +45.93% | 0.19 | 9 | 166 | 0.75 | 0.90 | 0.08 | -0.01 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 12.50 | 1.80 | 1.85 | 1.83 | 1.88 | +0.44 | +30.56% | 0.15 | 581 | 21,371 | 0.56 | 0.86 | 0.12 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 13.00 | 1.37 | 1.43 | 1.40 | 1.56 | +0.60 | +62.50% | 0.11 | 154 | 1,573 | 0.55 | 0.80 | 0.16 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 13.50 | 1.01 | 1.05 | 1.03 | 1.05 | +0.30 | +40.00% | 0.08 | 304 | 3,265 | 0.54 | 0.71 | 0.22 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 14.00 | 0.71 | 0.74 | 0.73 | 0.74 | +0.25 | +51.02% | 0.05 | 2,873 | 34,469 | 0.54 | 0.59 | 0.26 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 14.50 | 0.48 | 0.51 | 0.50 | 0.50 | +0.19 | +61.29% | 0.03 | 1,419 | 1,681 | 0.54 | 0.45 | 0.27 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 15.00 | 0.33 | 0.34 | 0.34 | 0.34 | +0.10 | +41.67% | 0.02 | 17,563 | 46,872 | 0.56 | 0.34 | 0.24 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 15.50 | 0.22 | 0.24 | 0.23 | 0.23 | +0.06 | +35.30% | 0.01 | 427 | 1,242 | 0.59 | 0.25 | 0.20 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 16.00 | 0.15 | 0.17 | 0.16 | 0.17 | +0.05 | +41.67% | 0.01 | 9,303 | 48,431 | 0.61 | 0.19 | 0.16 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 16.50 | 0.11 | 0.13 | 0.12 | 0.16 | +0.08 | +100.00% | 0.01 | 835 | 455 | 0.64 | 0.14 | 0.12 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 17.00 | 0.08 | 0.10 | 0.09 | 0.11 | +0.04 | +57.15% | 0.01 | 483 | 735 | 0.68 | 0.10 | 0.10 | -0.01 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 17.50 | 0.07 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 98 | 27,820 | 0.74 | 0.07 | 0.07 | -0.01 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.07 | +0.05 | +250.00% | 0.00 | 30 | 587 | 0.83 | 0.05 | 0.05 | -0.01 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 19.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 52 | 12,535 | 0.80 | 0.03 | 0.03 | 0.00 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 89 | 19,243 | 0.85 | 0.01 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 40,576 | 0.92 | 0.01 | 0.01 | 0.00 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 22.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,393 | 1.06 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,147 | 1.42 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 54 | 6,655 | 1.35 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 977 | 1.54 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,590 | 1.85 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/5/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 796 | 1.49 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/5/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,403 | 2.23 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.76 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 2.18 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 295 | 2.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 47 | 5,520 | 1.75 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:49 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 | 253 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:49 PM EST |
| 2.50 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/5/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,141 | 3.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/5/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,674 | 2.61 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/5/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,567 | 2.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 3:59:49 PM EST |
| 6.50 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27,833 | 1.57 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 5,861 | 1.17 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 9.50 | 0.00 | 0.12 | 0.06 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 26 | 1.48 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 181 | 37,810 | 0.96 | -0.01 | 0.01 | 0.00 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 10.50 | 0.00 | 0.12 | 0.06 | 0.07 | +0.04 | +133.34% | 0.01 | 1 | 195 | 1.18 | -0.01 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 11.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 33 | 19,637 | 0.81 | -0.04 | 0.04 | -0.01 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 1,369 | 0.70 | -0.07 | 0.06 | -0.01 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 12.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.01 | 191 | 2,530 | 0.63 | -0.10 | 0.08 | -0.01 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 12.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.06 | -35.30% | 0.01 | 2,142 | 49,188 | 0.60 | -0.14 | 0.12 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 13.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.13 | -41.94% | 0.01 | 382 | 1,361 | 0.57 | -0.20 | 0.16 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 13.50 | 0.29 | 0.31 | 0.30 | 0.29 | -0.23 | -44.24% | 0.02 | 488 | 974 | 0.55 | -0.29 | 0.22 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 14.00 | 0.49 | 0.51 | 0.50 | 0.52 | -0.38 | -42.23% | 0.04 | 18,657 | 11,088 | 0.56 | -0.41 | 0.26 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 14.50 | 0.76 | 0.79 | 0.78 | 0.76 | -0.49 | -39.20% | 0.05 | 558 | 1,522 | 0.57 | -0.55 | 0.27 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 15.00 | 1.09 | 1.13 | 1.11 | 1.04 | -0.58 | -35.81% | 0.07 | 213 | 6,220 | 0.59 | -0.66 | 0.24 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 15.50 | 1.46 | 1.59 | 1.53 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 105 | 0.63 | -0.75 | 0.20 | -0.02 | 9/4/2025 | 9/5/2025 3:59:49 PM EST |
| 16.00 | 1.90 | 1.97 | 1.94 | 1.95 | -0.35 | -15.22% | 0.12 | 42 | 3,443 | 0.65 | -0.81 | 0.16 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 16.50 | 2.33 | 2.46 | 2.40 | 2.34 | -0.71 | -23.28% | 0.15 | 59 | 84 | 0.65 | -0.86 | 0.12 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 17.00 | 2.82 | 2.92 | 2.87 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.72 | -0.90 | 0.10 | -0.01 | 8/27/2025 | 9/5/2025 3:59:49 PM EST |
| 17.50 | 3.30 | 3.40 | 3.35 | 3.19 | -0.43 | -11.88% | 0.19 | 4 | 2,198 | 0.60 | -0.93 | 0.07 | -0.01 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 18.00 | 3.80 | 3.90 | 3.85 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.91 | -0.95 | 0.05 | -0.01 | 8/27/2025 | 9/5/2025 3:59:49 PM EST |
| 19.00 | 4.75 | 4.85 | 4.80 | 7.02 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.06 | -0.97 | 0.03 | 0.00 | 8/21/2025 | 9/5/2025 3:59:49 PM EST |
| 20.00 | 5.75 | 5.85 | 5.80 | 5.66 | -0.59 | -9.44% | 0.29 | 1 | 5 | 1.07 | -0.99 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 21.00 | 6.75 | 6.85 | 6.80 | 7.40 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.19 | -0.99 | 0.01 | 0.00 | 9/4/2025 | 9/5/2025 3:59:49 PM EST |
| 22.50 | 7.60 | 8.90 | 8.25 | 9.00 | 0.00 | 0.00% | 0.37 | 0 | 11 | 2.41 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:49 PM EST |
| 24.00 | 9.75 | 9.95 | 9.85 | 11.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/5/2025 3:59:49 PM EST |
| 25.00 | 10.75 | 10.85 | 10.80 | 13.30 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/5/2025 3:59:49 PM EST |
| 26.00 | 11.75 | 11.85 | 11.80 | 12.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 9/5/2025 3:59:49 PM EST |
| 27.00 | 12.75 | 12.85 | 12.80 | 13.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 9/5/2025 3:59:49 PM EST |
| 28.00 | 13.75 | 13.85 | 13.80 | % | 0.49 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:49 PM EST | |||
| 29.00 | 14.75 | 14.85 | 14.80 | 15.75 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 9/5/2025 3:59:49 PM EST |
| 30.00 | 15.75 | 15.85 | 15.80 | 16.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 9/5/2025 3:59:49 PM EST |
| 31.00 | 16.75 | 16.85 | 16.80 | 17.60 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 3:59:49 PM EST |
| 32.00 | 17.75 | 17.85 | 17.80 | 19.80 | 0.00 | 0.00% | 0.56 | 0 | 7 | 2.14 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 3:59:49 PM EST |
| 33.00 | 18.75 | 18.85 | 18.80 | 20.80 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 3:59:49 PM EST |
| 35.00 | 20.75 | 20.85 | 20.80 | 22.80 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 3:59:49 PM EST |