Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $10.05 as of 11/20/2024 8:38:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.00 | 8.00 | 6.80 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 4.00 | 6.00 | 6.85 | 6.70 | 0.00 | 0.00% | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 4.50 | 5.50 | 6.85 | 6.00 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 5.00 | 5.00 | 5.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.50 | 4.50 | 4.65 | 4.71 | -0.44 | -8.55% | 1 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 6.00 | 4.00 | 5.00 | 6.40 | 0.00 | 0.00% | 0 | 4 | 8.06 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:01 PM EST |
| 6.50 | 3.50 | 4.40 | 3.70 | -0.45 | -10.85% | 1 | 18 | 7.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 7.00 | 2.89 | 3.90 | 3.30 | +0.30 | +10.00% | 1 | 19 | 7.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 7.50 | 2.52 | 2.66 | 2.65 | 0.00 | 0.00% | 0 | 130 | 4.98 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 8.00 | 1.84 | 2.56 | 2.16 | -0.10 | -4.43% | 55 | 333 | 6.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 8.50 | 1.52 | 1.80 | 1.72 | +0.01 | +0.59% | 6 | 100 | 3.47 | 1.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 9.00 | 0.95 | 1.26 | 1.08 | -0.14 | -11.48% | 93 | 606 | 1.80 | 0.95 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 9.50 | 0.58 | 0.71 | 0.60 | -0.14 | -18.92% | 172 | 1,066 | 1.08 | 0.84 | 0.40 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.24 | 0.27 | 0.25 | -0.12 | -32.44% | 2,580 | 6,693 | 0.79 | 0.55 | 0.73 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.50 | 0.08 | 0.09 | 0.08 | -0.07 | -46.67% | 12,727 | 15,834 | 0.82 | 0.25 | 0.52 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 10,881 | 24,272 | 0.95 | 0.11 | 0.27 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 11.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 1,067 | 9,995 | 1.18 | 0.04 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 881 | 7,558 | 1.31 | 0.01 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 777 | 3,912 | 1.46 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 133 | 5,323 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 2,198 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 5,416 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,004 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 3,286 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 15.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 420 | 2.86 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 956 | 2.75 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 388 | 2.91 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 380 | 3.05 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 34 | 3.50 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 19.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 233 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 19.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 517 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.73 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5 | 3.59 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 6.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 126 | 2.79 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 336 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 708 | 1.97 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 2,266 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 7 | 2,231 | 1.23 | 0.00 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 9.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 657 | 8,953 | 0.92 | -0.05 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 9.50 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 1,333 | 4,785 | 0.75 | -0.16 | 0.40 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.00 | 0.18 | 0.20 | 0.19 | 0.00 | 0.00% | 3,108 | 9,980 | 0.72 | -0.45 | 0.73 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 10.50 | 0.45 | 0.60 | 0.52 | +0.09 | +20.93% | 277 | 5,480 | 0.73 | -0.75 | 0.52 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 0.75 | 1.39 | 0.99 | +0.13 | +15.12% | 342 | 3,711 | 1.40 | -0.89 | 0.27 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 11.50 | 1.32 | 1.60 | 1.43 | +0.15 | +11.72% | 44 | 1,761 | 1.44 | -0.96 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 1.72 | 2.54 | 1.95 | +0.19 | +10.80% | 209 | 2,103 | 5.72 | -0.99 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 12.50 | 2.04 | 2.53 | 2.41 | +0.12 | +5.24% | 52 | 479 | 4.31 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 2.75 | 3.90 | 2.90 | -0.10 | -3.34% | 15 | 206 | 6.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 13.50 | 2.88 | 3.50 | 3.35 | +0.24 | +7.72% | 1 | 72 | 2.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 3.00 | 4.00 | 3.70 | +0.20 | +5.72% | 10 | 387 | 2.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 14.50 | 3.55 | 4.50 | 4.80 | 0.00 | 0.00% | 0 | 2 | 3.14 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 4.70 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 17 | 6.31 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 15.50 | 4.70 | 5.50 | 4.85 | 0.00 | 0.00% | 0 | 36 | 3.56 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 5.00 | 6.00 | 5.35 | 0.00 | 0.00% | 0 | 3 | 5.21 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 16.50 | 5.55 | 6.50 | 5.85 | 0.00 | 0.00% | 0 | 2 | 6.44 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 6.30 | 7.00 | 6.35 | 0.00 | 0.00% | 0 | 3 | 8.35 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 17.50 | 6.60 | 7.50 | 6.85 | 0.00 | 0.00% | 0 | 1 | 6.13 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 18.00 | 7.30 | 8.00 | 7.35 | 0.00 | 0.00% | 0 | 1 | 8.61 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 18.50 | 8.35 | 8.50 | 7.85 | 0.00 | 0.00% | 0 | 4 | 7.30 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 19.00 | 8.10 | 9.00 | 8.65 | 0.00 | 0.00% | 0 | 4 | 7.97 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 19.50 | 8.45 | 9.50 | 9.20 | +1.65 | +21.86% | 4 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 9.05 | 10.00 | 9.70 | +2.10 | +27.64% | 7 | 3 | 5.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 10.25 | 11.00 | 10.80 | -0.35 | -3.14% | 1 | 2 | 8.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |