Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $12.41 as of 3/31/2025 2:28:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.40 | 7.50 | 7.30 | 0.00 | 0.00% | 0 | 22 | 4.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 5.50 | 6.90 | 7.00 | 7.15 | 0.00 | 0.00% | 0 | 9 | 4.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 6.00 | 6.40 | 6.50 | 6.45 | 0.00 | 0.00% | 0 | 20 | 4.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 6.50 | 5.80 | 6.00 | 6.15 | 0.00 | 0.00% | 0 | 36 | 3.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 7.00 | 5.40 | 5.50 | 6.20 | 0.00 | 0.00% | 0 | 38 | 3.17 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 7.50 | 4.90 | 5.00 | 5.17 | 0.00 | 0.00% | 0 | 64 | 3.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 8.00 | 4.10 | 4.50 | 4.25 | 0.00 | 0.00% | 0 | 11 | 3.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 8.50 | 3.90 | 4.00 | 3.85 | -0.50 | -11.50% | 10 | 306 | 2.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 9.00 | 3.40 | 3.50 | 3.30 | +0.10 | +3.13% | 5 | 83 | 1.95 | 0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 9.50 | 2.89 | 2.98 | 2.76 | 0.00 | 0.00% | 0 | 229 | 1.68 | 0.98 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 10.00 | 2.23 | 2.49 | 2.52 | +0.19 | +8.16% | 6 | 176 | 1.14 | 0.96 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.50 | 1.98 | 2.02 | 2.06 | +0.08 | +4.04% | 445 | 425 | 1.19 | 0.93 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.00 | 1.53 | 1.57 | 1.58 | +0.08 | +5.34% | 136 | 1,875 | 1.11 | 0.87 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.50 | 1.13 | 1.16 | 1.20 | +0.06 | +5.27% | 223 | 2,133 | 1.08 | 0.78 | 0.20 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.00 | 0.78 | 0.82 | 0.80 | +0.01 | +1.27% | 5,252 | 8,672 | 1.06 | 0.66 | 0.26 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.50 | 0.51 | 0.52 | 0.52 | +0.01 | +1.97% | 7,685 | 5,753 | 1.05 | 0.52 | 0.29 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.00 | 0.31 | 0.33 | 0.31 | -0.02 | -6.07% | 23,800 | 9,711 | 1.04 | 0.38 | 0.28 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.50 | 0.18 | 0.19 | 0.18 | -0.01 | -5.27% | 7,749 | 7,275 | 1.05 | 0.26 | 0.24 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.00 | 0.10 | 0.11 | 0.11 | -0.01 | -8.34% | 5,315 | 7,644 | 1.05 | 0.17 | 0.18 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.50 | 0.06 | 0.07 | 0.07 | +0.01 | +16.67% | 642 | 3,374 | 1.06 | 0.10 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 1,074 | 12,769 | 1.07 | 0.05 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 185 | 549 | 1.04 | 0.03 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 43 | 626 | 1.23 | 0.01 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 1,144 | 1.22 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 17.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 3 | 38 | 1.80 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 1 | 178 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 18.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 4 | 106 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 125 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.73 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
| 19.50 | 0.00 | 0.02 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 461 | 1.91 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 20.50 | 0.00 | 0.27 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 21.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 122 | 3.13 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
| 21.50 | 0.00 | 0.45 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:03 PM EST |
| 22.50 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 1 | 4.65 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 14 | 2.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 7.00 | 0.00 | 0.03 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 7.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 23 | 3.95 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 8.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 2 | 396 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 8.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 1 | 1,581 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 951 | 1,591 | 1.47 | -0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 94 | 950 | 1.33 | -0.02 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 574 | 4,970 | 1.23 | -0.04 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 10.50 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 790 | 1,662 | 1.20 | -0.07 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.00 | 0.08 | 0.10 | 0.10 | -0.01 | -9.10% | 1,866 | 2,431 | 1.11 | -0.13 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 11.50 | 0.18 | 0.19 | 0.19 | -0.02 | -9.53% | 3,542 | 2,093 | 1.08 | -0.22 | 0.20 | -0.05 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.00 | 0.33 | 0.36 | 0.33 | -0.04 | -10.82% | 3,628 | 2,190 | 1.06 | -0.34 | 0.26 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 12.50 | 0.56 | 0.58 | 0.55 | -0.05 | -8.34% | 3,143 | 2,760 | 1.05 | -0.48 | 0.29 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.00 | 0.86 | 0.88 | 0.84 | -0.10 | -10.64% | 366 | 1,190 | 1.05 | -0.62 | 0.28 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 13.50 | 1.22 | 1.25 | 1.21 | -0.12 | -9.03% | 133 | 2,404 | 1.06 | -0.74 | 0.24 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.00 | 1.64 | 1.68 | 1.64 | -0.13 | -7.35% | 73 | 270 | 1.06 | -0.83 | 0.18 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 14.50 | 2.09 | 2.18 | 2.06 | -0.18 | -8.04% | 17 | 166 | 1.08 | -0.90 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.00 | 2.57 | 2.61 | 2.50 | -0.24 | -8.76% | 3 | 73 | 1.27 | -0.95 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 15.50 | 3.05 | 3.10 | 3.45 | +0.30 | +9.53% | 15 | 12 | 1.33 | -0.97 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 16.00 | 3.55 | 3.60 | 3.75 | +0.45 | +13.64% | 4 | 20 | 1.47 | -0.99 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 16.50 | 4.00 | 4.10 | 4.40 | +0.35 | +8.65% | 3 | 2 | 1.61 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 17.00 | 4.50 | 4.60 | 4.80 | +0.95 | +24.68% | 15 | 19 | 1.75 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 17.50 | 5.00 | 5.10 | 5.05 | +0.45 | +9.79% | 7 | 19 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 18.00 | 5.50 | 5.60 | 5.70 | 0.00 | 0.00% | 0 | 1 | 2.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 18.50 | 5.95 | 6.10 | 6.50 | +0.35 | +5.70% | 3 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 19.00 | 6.50 | 6.60 | 6.31 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 19.50 | 7.00 | 7.10 | 6.35 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 7.50 | 7.65 | 6.95 | 0.00 | 0.00% | 0 | 5 | 2.44 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 20.50 | 8.00 | 8.10 | 8.45 | +0.70 | +9.04% | 4 | 4 | 2.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 21.00 | 8.50 | 8.60 | 8.85 | 0.00 | 0.00% | 0 | 4 | 2.98 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 21.50 | 9.00 | 9.10 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 22.00 | 9.45 | 9.60 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 22.50 | 10.00 | 10.10 | 9.15 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:03 PM EST |
| 25.00 | 12.50 | 12.60 | 12.60 | 0.00 | 0.00% | 0 | 1 | 3.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |