Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $14.01 as of 7/25/2025 8:43:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.95 | 9.10 | 9.03 | % | 1.81 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 6.00 | 7.30 | 8.15 | 7.73 | % | 1.29 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 7.00 | 7.00 | 7.15 | 7.08 | % | 1.01 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 8.00 | 5.95 | 6.20 | 6.08 | % | 0.76 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 8.50 | 5.50 | 5.70 | 5.60 | % | 0.66 | 0 | 0 | 1.06 | 0.99 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 9.00 | 4.35 | 5.25 | 4.80 | % | 0.53 | 0 | 0 | 0.96 | 0.98 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 9.50 | 4.55 | 4.75 | 4.65 | % | 0.49 | 0 | 0 | 0.77 | 0.97 | 0.02 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 10.00 | 4.05 | 4.25 | 4.15 | % | 0.42 | 0 | 0 | 0.67 | 0.94 | 0.03 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 10.50 | 3.65 | 3.75 | 3.70 | % | 0.35 | 0 | 0 | 0.69 | 0.92 | 0.05 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 11.00 | 3.20 | 3.30 | 3.25 | 3.60 | % | 0.30 | 2 | 0 | 0.67 | 0.88 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 11.50 | 2.76 | 3.00 | 2.88 | % | 0.25 | 0 | 0 | 0.69 | 0.84 | 0.08 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 12.00 | 2.37 | 2.54 | 2.46 | % | 0.20 | 0 | 0 | 0.65 | 0.80 | 0.09 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 12.50 | 1.93 | 2.17 | 2.05 | 1.89 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.65 | 0.74 | 0.11 | -0.01 | 7/24/2025 | 7/25/2025 4:00:00 PM EST |
| 13.00 | 1.64 | 1.83 | 1.74 | 1.75 | +0.20 | +12.91% | 0.13 | 1 | 1 | 0.62 | 0.68 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 13.50 | 1.33 | 1.48 | 1.41 | 1.45 | +0.21 | +16.94% | 0.10 | 1 | 1 | 0.59 | 0.62 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 14.00 | 1.08 | 1.23 | 1.16 | 1.17 | +0.18 | +18.19% | 0.08 | 126 | 5 | 0.59 | 0.55 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 14.50 | 0.94 | 1.10 | 1.02 | 0.98 | +0.12 | +13.96% | 0.07 | 20 | 2 | 0.64 | 0.48 | 0.14 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 15.00 | 0.78 | 0.88 | 0.83 | 0.82 | % | 0.06 | 235 | 0 | 0.63 | 0.42 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 15.50 | 0.60 | 0.72 | 0.66 | 0.78 | % | 0.04 | 13 | 0 | 0.63 | 0.37 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 16.00 | 0.44 | 0.65 | 0.55 | 0.65 | % | 0.03 | 7 | 0 | 0.64 | 0.31 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 16.50 | 0.40 | 0.55 | 0.48 | % | 0.03 | 0 | 0 | 0.66 | 0.27 | 0.11 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 17.00 | 0.31 | 0.44 | 0.38 | 0.44 | % | 0.02 | 1 | 0 | 0.66 | 0.23 | 0.10 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 17.50 | 0.27 | 0.32 | 0.30 | 0.25 | % | 0.02 | 2 | 0 | 0.65 | 0.20 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 18.00 | 0.20 | 0.31 | 0.26 | 0.29 | % | 0.01 | 26 | 0 | 0.67 | 0.17 | 0.08 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 18.50 | 0.11 | 0.27 | 0.19 | % | 0.01 | 0 | 0 | 0.66 | 0.15 | 0.07 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.78 | 0.12 | 0.06 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 20.00 | 0.04 | 0.21 | 0.13 | % | 0.01 | 0 | 0 | 0.70 | 0.09 | 0.05 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.81 | 0.06 | 0.04 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 1.61 | 0.01 | 0.01 | 0.00 | 7/25/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.93 | 0.47 | % | 0.09 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.93 | 0.47 | % | 0.08 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.93 | 0.47 | % | 0.07 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.93 | 0.47 | % | 0.06 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 8.50 | 0.00 | 0.93 | 0.47 | % | 0.06 | 0 | 0 | 1.87 | -0.01 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.87 | 0.44 | % | 0.05 | 0 | 0 | 1.66 | -0.02 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 9.50 | 0.00 | 0.77 | 0.39 | % | 0.04 | 0 | 0 | 1.43 | -0.03 | 0.02 | 0.00 | 7/25/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 0.79 | -0.06 | 0.03 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 10.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.75 | -0.08 | 0.05 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 11.00 | 0.17 | 0.20 | 0.19 | 0.25 | % | 0.02 | 1 | 0 | 0.65 | -0.12 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 11.50 | 0.23 | 0.37 | 0.30 | % | 0.03 | 0 | 0 | 0.67 | -0.16 | 0.08 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 12.00 | 0.29 | 0.45 | 0.37 | 0.37 | % | 0.03 | 3 | 0 | 0.63 | -0.20 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 12.50 | 0.42 | 0.58 | 0.50 | 0.49 | % | 0.04 | 1 | 0 | 0.62 | -0.26 | 0.11 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 13.00 | 0.63 | 0.90 | 0.77 | 0.67 | % | 0.06 | 3 | 0 | 0.67 | -0.32 | 0.12 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 13.50 | 0.86 | 0.94 | 0.90 | 0.91 | -0.21 | -18.75% | 0.07 | 165 | 4 | 0.62 | -0.38 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST |
| 14.00 | 0.97 | 1.24 | 1.11 | 1.11 | % | 0.08 | 34 | 0 | 0.63 | -0.45 | 0.13 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 14.50 | 1.29 | 1.53 | 1.41 | 1.24 | % | 0.10 | 10 | 0 | 0.61 | -0.52 | 0.14 | -0.01 | 7/25/2025 | 7/25/2025 4:00:00 PM EST | |
| 15.00 | 1.69 | 1.86 | 1.78 | % | 0.12 | 0 | 0 | 0.64 | -0.58 | 0.13 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 15.50 | 2.02 | 2.19 | 2.11 | % | 0.14 | 0 | 0 | 0.63 | -0.63 | 0.13 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 16.00 | 2.41 | 2.56 | 2.49 | % | 0.16 | 0 | 0 | 0.64 | -0.69 | 0.12 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 16.50 | 2.79 | 2.97 | 2.88 | % | 0.17 | 0 | 0 | 0.64 | -0.73 | 0.11 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 17.00 | 2.93 | 3.95 | 3.44 | % | 0.20 | 0 | 0 | 0.74 | -0.77 | 0.10 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 17.50 | 3.65 | 4.40 | 4.03 | % | 0.23 | 0 | 0 | 0.86 | -0.80 | 0.09 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 18.00 | 4.10 | 4.85 | 4.48 | % | 0.25 | 0 | 0 | 0.65 | -0.83 | 0.08 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 18.50 | 4.50 | 5.30 | 4.90 | % | 0.26 | 0 | 0 | 0.93 | -0.85 | 0.07 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 19.00 | 5.00 | 5.20 | 5.10 | % | 0.27 | 0 | 0 | 0.64 | -0.88 | 0.06 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 20.00 | 6.00 | 6.15 | 6.08 | % | 0.30 | 0 | 0 | 0.70 | -0.91 | 0.05 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 21.00 | 6.95 | 7.15 | 7.05 | % | 0.34 | 0 | 0 | 0.85 | -0.94 | 0.04 | -0.01 | 7/25/2025 4:00:00 PM EST | |||
| 25.00 | 10.60 | 11.15 | 10.88 | % | 0.44 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 7/25/2025 4:00:00 PM EST |