Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $12.62 as of 4/25/2025 9:01:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.50 | 11.95 | 11.43 | 0.00 | 0.00% | 0 | 7 | 2.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:57 PM EST |
| 2.50 | 9.70 | 10.50 | 8.85 | 0.00 | 0.00% | 0 | 151 | 1.47 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 4.00 | 8.70 | 8.90 | 8.35 | +0.18 | +2.21% | 2 | 94 | 1.05 | 0.98 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 5.00 | 7.75 | 7.90 | 7.20 | 0.00 | 0.00% | 0 | 411 | 0.92 | 0.97 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 6.00 | 7.90 | 6.40 | 0.00 | 0.00% | 0 | 114 | 0.46 | 0.95 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 7.50 | 5.35 | 5.65 | 5.05 | 0.00 | 0.00% | 0 | 240 | 0.71 | 0.91 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 4.35 | 4.45 | 4.21 | +0.25 | +6.32% | 1 | 557 | 0.73 | 0.85 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 3.60 | 3.75 | 3.55 | +0.20 | +5.97% | 13 | 4,422 | 0.70 | 0.79 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 3.00 | 3.10 | 2.81 | +0.05 | +1.82% | 5 | 7,374 | 0.68 | 0.72 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.50 | 2.24 | 2.34 | 2.25 | +0.30 | +15.39% | 107 | 16,205 | 0.68 | 0.61 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 1.47 | 1.67 | 1.59 | +0.18 | +12.77% | 12,232 | 10,033 | 0.63 | 0.50 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 1.30 | 1.34 | 1.35 | +0.23 | +20.54% | 2,205 | 30,005 | 0.65 | 0.43 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 16.00 | 0.84 | 1.09 | 1.05 | +0.16 | +17.98% | 4,080 | 33,372 | 0.64 | 0.37 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 17.50 | 0.74 | 0.78 | 0.73 | +0.09 | +14.07% | 325 | 22,159 | 0.64 | 0.29 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 19.00 | 0.34 | 0.58 | 0.56 | +0.09 | +19.15% | 153 | 4,975 | 0.64 | 0.22 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 20.00 | 0.44 | 0.48 | 0.44 | +0.06 | +15.79% | 224 | 16,315 | 0.65 | 0.19 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 21.00 | 0.21 | 0.40 | 0.37 | +0.04 | +12.13% | 38,015 | 761 | 0.66 | 0.16 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 22.50 | 0.27 | 0.31 | 0.28 | +0.03 | +12.00% | 7 | 3,490 | 0.66 | 0.13 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 24.00 | 0.21 | 0.24 | 0.20 | +0.02 | +11.12% | 11 | 231 | 0.67 | 0.11 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 25.00 | 0.17 | 0.21 | 0.19 | +0.01 | +5.56% | 10 | 6,069 | 0.67 | 0.09 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 26.00 | 0.14 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 389 | 0.70 | 0.08 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 27.00 | 0.11 | 0.27 | 0.15 | +0.02 | +15.39% | 1 | 1,615 | 0.73 | 0.07 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 28.00 | 0.08 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 768 | 0.70 | 0.06 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 29.00 | 0.08 | 0.42 | 0.32 | 0.00 | 0.00% | 0 | 16 | 0.76 | 0.05 | 0.02 | 0.00 | 4/1/2025 | 4/25/2025 3:59:57 PM EST |
| 30.00 | 0.08 | 0.21 | 0.10 | +0.01 | +11.12% | 27 | 1,786 | 0.77 | 0.05 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 31.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 85 | 0.75 | 0.04 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 32.00 | 0.03 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 130 | 0.77 | 0.04 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 33.00 | 0.03 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 136 | 0.86 | 0.03 | 0.01 | 0.00 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 35.00 | 0.06 | 0.10 | 0.06 | +0.01 | +20.00% | 77 | 5,051 | 0.79 | 0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.51 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.39 | 0.07 | 0.00 | 0.00% | 0 | 158 | 2.19 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 3:59:57 PM EST |
| 4.00 | 0.02 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 2,140 | 1.07 | -0.02 | 0.01 | 0.00 | 4/2/2025 | 4/25/2025 3:59:57 PM EST |
| 5.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 3,710 | 0.97 | -0.03 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 0.13 | 0.37 | 0.25 | 0.00 | 0.00% | 0 | 5,611 | 0.96 | -0.05 | 0.02 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 7.50 | 0.28 | 0.34 | 0.32 | -0.04 | -11.12% | 11 | 27,480 | 0.76 | -0.09 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 0.59 | 0.66 | 0.59 | -0.09 | -13.24% | 63 | 2,350 | 0.72 | -0.15 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 0.85 | 0.93 | 0.90 | -0.10 | -10.00% | 18 | 28,626 | 0.70 | -0.21 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 1.22 | 1.45 | 1.24 | -0.16 | -11.43% | 4,227 | 4,743 | 0.69 | -0.28 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.50 | 1.92 | 2.16 | 2.00 | -0.20 | -9.10% | 44 | 17,582 | 0.67 | -0.39 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 2.43 | 2.99 | 2.89 | -0.23 | -7.38% | 27 | 2,935 | 0.60 | -0.50 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 3.40 | 4.40 | 3.55 | -0.27 | -7.07% | 600 | 5,219 | 0.80 | -0.57 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 16.00 | 4.15 | 4.25 | 4.27 | -0.93 | -17.89% | 6 | 3,550 | 0.64 | -0.63 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 17.50 | 5.35 | 5.65 | 5.78 | 0.00 | 0.00% | 0 | 2,119 | 0.67 | -0.71 | 0.07 | -0.01 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 19.00 | 6.65 | 7.00 | 8.25 | 0.00 | 0.00% | 0 | 94 | 0.69 | -0.78 | 0.06 | -0.01 | 4/8/2025 | 4/25/2025 3:59:57 PM EST |
| 20.00 | 7.55 | 7.70 | 8.10 | 0.00 | 0.00% | 0 | 78 | 0.65 | -0.81 | 0.05 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 21.00 | 7.55 | 9.55 | 10.05 | 0.00 | 0.00% | 0 | 11 | 0.65 | -0.84 | 0.05 | 0.00 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 22.50 | 9.90 | 10.05 | 10.80 | 0.00 | 0.00% | 0 | 29 | 0.67 | -0.87 | 0.04 | 0.00 | 4/15/2025 | 4/25/2025 3:59:57 PM EST |
| 24.00 | 11.35 | 11.50 | 12.60 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.89 | 0.03 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 25.00 | 12.35 | 12.50 | 13.45 | 0.00 | 0.00% | 0 | 56 | 0.75 | -0.91 | 0.03 | 0.00 | 4/14/2025 | 4/25/2025 3:59:57 PM EST |
| 26.00 | 12.40 | 14.40 | % | 0 | 0 | 0.78 | -0.92 | 0.03 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 27.00 | 14.35 | 14.45 | 14.00 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.93 | 0.02 | 0.00 | 2/21/2025 | 4/25/2025 3:59:57 PM EST |
| 28.00 | 14.55 | 15.45 | % | 0 | 0 | 0.78 | -0.94 | 0.02 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 29.00 | 16.10 | 16.70 | % | 0 | 0 | 0.87 | -0.95 | 0.02 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 30.00 | 16.60 | 17.45 | 19.50 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.95 | 0.02 | 0.00 | 10/3/2024 | 4/25/2025 3:59:57 PM EST |
| 31.00 | 17.60 | 18.45 | % | 0 | 0 | 0.86 | -0.96 | 0.02 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 32.00 | 18.45 | 19.45 | % | 0 | 0 | 0.89 | -0.96 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 33.00 | 19.35 | 20.45 | % | 0 | 0 | 0.91 | -0.97 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 35.00 | 21.35 | 22.45 | % | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST |