Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.74 as of 9/6/2024 3:02:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.50 | 10.80 | 11.71 | 0.00 | 0.00% | 0 | 60 | 6.66 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 4.00 | 9.10 | 9.90 | 10.72 | 0.00 | 0.00% | 0 | 2 | 3.28 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:50 PM EST |
| 5.00 | 8.00 | 8.30 | 8.65 | 0.00 | 0.00% | 0 | 144 | 2.70 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:50 PM EST |
| 6.00 | 6.20 | 7.30 | 7.75 | 0.00 | 0.00% | 0 | 14 | 2.23 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 7.00 | 5.20 | 6.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 7.50 | 5.65 | 5.80 | 5.70 | 0.00 | 0.00% | 0 | 587 | 1.65 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 8.00 | 5.20 | 5.60 | 5.64 | 0.00 | 0.00% | 0 | 7 | 2.30 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 8.50 | 4.70 | 4.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 9.00 | 4.20 | 4.35 | 5.30 | 0.00 | 0.00% | 0 | 140 | 1.18 | 1.00 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 9.50 | 2.98 | 4.70 | 4.55 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.99 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 10.00 | 2.96 | 3.35 | 3.20 | -0.55 | -14.67% | 6 | 12,729 | 1.06 | 0.97 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 10.50 | 2.70 | 2.84 | 2.77 | -0.73 | -20.86% | 6 | 49 | 0.91 | 0.95 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 11.00 | 2.14 | 2.55 | 2.39 | -0.50 | -17.31% | 46 | 2,829 | 0.79 | 0.91 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 11.50 | 1.68 | 2.52 | 1.83 | -0.49 | -21.13% | 5 | 13 | 0.73 | 0.85 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 12.00 | 1.21 | 1.82 | 1.50 | -0.34 | -18.48% | 15 | 179 | 0.74 | 0.78 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 12.50 | 1.14 | 1.16 | 1.16 | -0.32 | -21.63% | 115 | 8,401 | 0.71 | 0.69 | 0.19 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 13.00 | 0.85 | 0.86 | 0.82 | -0.32 | -28.07% | 449 | 1,528 | 0.71 | 0.58 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 13.50 | 0.60 | 0.63 | 0.63 | -0.26 | -29.22% | 1,010 | 2,706 | 0.71 | 0.47 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 14.00 | 0.40 | 0.44 | 0.42 | -0.21 | -33.34% | 1,560 | 16,829 | 0.70 | 0.36 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 14.50 | 0.27 | 0.30 | 0.28 | -0.15 | -34.89% | 588 | 1,152 | 0.70 | 0.27 | 0.19 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 15.00 | 0.18 | 0.20 | 0.19 | -0.12 | -38.71% | 1,700 | 23,451 | 0.70 | 0.20 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 15.50 | 0.12 | 0.14 | 0.14 | -0.07 | -33.34% | 26 | 508 | 0.71 | 0.14 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 16.00 | 0.08 | 0.10 | 0.09 | -0.06 | -40.00% | 2,859 | 6,475 | 0.73 | 0.10 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 16.50 | 0.05 | 0.08 | 0.07 | -0.04 | -36.37% | 60 | 556 | 0.75 | 0.06 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 17.00 | 0.03 | 0.07 | 0.04 | -0.03 | -42.86% | 49 | 473 | 0.78 | 0.04 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 17.50 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 31 | 11,407 | 0.80 | 0.03 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 18.00 | 0.01 | 0.04 | 0.02 | -0.05 | -71.43% | 7 | 452 | 0.80 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 18.50 | 0.01 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 55 | 1.28 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 19.00 | 0.02 | 0.10 | 0.02 | -0.04 | -66.67% | 31 | 5,232 | 1.05 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 433 | 20,005 | 0.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 21.00 | 0.01 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 6,247 | 1.19 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 22.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 1,610 | 1.27 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 22.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 4 | 7,608 | 1.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 30 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,452 | 1.35 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 6 | 7,423 | 1.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 437 | 1.50 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 27.50 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 965 | 2.59 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 29.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 160 | 3.04 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 7,645 | 1.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 32.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,500 | 2.39 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 2,146 | 1.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 37.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4,049 | 2.00 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,527 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:50 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 388 | 2.57 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14,902 | 2.11 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 626 | 1.74 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 7.00 | 0.00 | 0.03 | 0.01 | % | 13 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST | |
| 7.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 44 | 18,695 | 1.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 8.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 8.50 | 0.01 | 0.52 | 0.03 | 0.00 | 0.00% | 0 | 30 | 1.78 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 9.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,023 | 1.07 | 0.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 9.50 | 0.02 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 147 | 1.05 | -0.01 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 10.00 | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 258 | 21,755 | 0.89 | -0.03 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 10.50 | 0.05 | 0.07 | 0.05 | -0.01 | -16.67% | 6 | 74 | 0.81 | -0.05 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 11.00 | 0.09 | 0.10 | 0.09 | +0.01 | +12.50% | 26 | 4,942 | 0.77 | -0.09 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 11.50 | 0.14 | 0.16 | 0.15 | +0.04 | +36.37% | 272 | 672 | 0.73 | -0.15 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 12.00 | 0.24 | 0.25 | 0.25 | +0.07 | +38.89% | 470 | 1,142 | 0.71 | -0.22 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 12.50 | 0.38 | 0.40 | 0.40 | +0.11 | +37.94% | 1,174 | 28,211 | 0.70 | -0.31 | 0.19 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 13.00 | 0.58 | 0.61 | 0.58 | +0.14 | +31.82% | 652 | 1,358 | 0.69 | -0.42 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 13.50 | 0.84 | 0.86 | 0.85 | +0.19 | +28.79% | 384 | 1,621 | 0.68 | -0.53 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 14.00 | 1.15 | 1.17 | 1.14 | +0.22 | +23.92% | 320 | 3,335 | 0.68 | -0.64 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 14.50 | 1.50 | 1.55 | 1.56 | +0.31 | +24.80% | 13 | 338 | 0.67 | -0.73 | 0.19 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 15.00 | 1.90 | 1.95 | 1.95 | +0.34 | +21.12% | 65 | 13,075 | 0.67 | -0.80 | 0.16 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 15.50 | 2.27 | 2.40 | 2.25 | +0.22 | +10.84% | 13 | 2,026 | 0.60 | -0.86 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 16.00 | 2.41 | 3.30 | 2.80 | +0.58 | +26.13% | 20 | 10,549 | 0.68 | -0.90 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 16.50 | 3.25 | 3.35 | 2.46 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.94 | 0.07 | -0.01 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 17.00 | 2.95 | 3.85 | 3.70 | 0.00 | 0.00% | 14 | 27 | 0.55 | -0.96 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 17.50 | 3.25 | 4.35 | 4.34 | +0.60 | +16.05% | 3 | 13,872 | 0.41 | -0.97 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 18.00 | 3.75 | 4.85 | % | 0 | 0 | 0.67 | -0.98 | 0.02 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 18.50 | 4.30 | 6.00 | % | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 19.00 | 4.20 | 6.65 | 6.20 | +0.87 | +16.33% | 1,500 | 640 | 1.09 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 20.00 | 6.70 | 7.80 | 7.20 | +0.40 | +5.89% | 1,500 | 3,059 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 21.00 | 7.70 | 9.35 | 7.08 | 0.00 | 0.00% | 0 | 7 | 1.32 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 22.00 | 8.70 | 9.80 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 22.50 | 9.20 | 9.35 | 9.24 | 0.00 | 0.00% | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:50 PM EST |
| 23.00 | 9.70 | 10.80 | 9.25 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 24.00 | 10.70 | 11.80 | 10.25 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 25.00 | 11.70 | 12.70 | 8.41 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:50 PM EST |
| 26.00 | 12.30 | 13.30 | 12.52 | 0.00 | 0.00% | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:50 PM EST |
| 27.50 | 13.50 | 14.90 | 13.20 | 0.00 | 0.00% | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/26/2024 | 9/6/2024 3:59:50 PM EST |
| 29.00 | 14.70 | 16.75 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 16.00 | 17.40 | 15.70 | 0.00 | 0.00% | 0 | 2 | 3.48 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 32.50 | 18.00 | 19.80 | 18.30 | 0.00 | 0.00% | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 20.75 | 23.30 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 37.50 | 23.60 | 24.80 | 22.00 | 0.00 | 0.00% | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:50 PM EST |