Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.46 as of 9/12/2025 9:22:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.40 | 12.50 | 12.45 | 12.83 | 0.00 | 0.00% | 12.45 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:49 PM EST |
| 2.50 | 10.90 | 11.00 | 10.95 | 11.50 | 0.00 | 0.00% | 4.38 | 0 | 17 | 6.79 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 4.00 | 9.40 | 9.90 | 9.65 | 10.00 | 0.00 | 0.00% | 2.41 | 0 | 118 | 8.83 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:49 PM EST |
| 5.00 | 8.40 | 8.50 | 8.45 | 8.80 | -0.80 | -8.34% | 1.69 | 12 | 507 | 4.54 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 6.00 | 7.40 | 7.50 | 7.45 | 8.00 | 0.00 | 0.00% | 1.24 | 0 | 160 | 4.62 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 6.50 | 6.90 | 7.00 | 6.95 | 6.55 | 0.00 | 0.00% | 1.07 | 0 | 27 | 3.09 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:49 PM EST |
| 7.00 | 6.40 | 6.50 | 6.45 | 7.40 | 0.00 | 0.00% | 0.92 | 0 | 37 | 4.06 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:49 PM EST |
| 7.50 | 5.90 | 6.00 | 5.95 | 6.75 | 0.00 | 0.00% | 0.79 | 0 | 234 | 2.55 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 8.00 | 5.40 | 5.50 | 5.45 | 5.95 | +0.15 | +2.59% | 0.68 | 4 | 35 | 2.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 8.50 | 4.80 | 5.05 | 4.93 | 5.40 | 0.00 | 0.00% | 0.58 | 0 | 42 | 2.07 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 9.00 | 4.40 | 4.50 | 4.45 | 4.90 | 0.00 | 0.00% | 0.49 | 0 | 635 | 2.10 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 9.50 | 3.80 | 4.05 | 3.93 | 3.95 | -0.70 | -15.06% | 0.41 | 1 | 12 | 2.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 10.00 | 3.45 | 3.50 | 3.48 | 3.54 | -0.48 | -11.94% | 0.35 | 5 | 3,733 | 1.44 | 0.99 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 10.50 | 2.81 | 3.05 | 2.93 | 2.61 | -0.94 | -26.48% | 0.28 | 1 | 11 | 1.73 | 0.99 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 11.00 | 2.39 | 2.52 | 2.46 | 2.50 | -0.74 | -22.84% | 0.22 | 174 | 7,749 | 1.02 | 0.97 | 0.05 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 11.50 | 1.94 | 2.03 | 1.99 | 2.06 | -0.68 | -24.82% | 0.17 | 13 | 58 | 0.61 | 0.94 | 0.08 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 12.00 | 1.50 | 1.55 | 1.53 | 1.55 | -1.02 | -39.69% | 0.13 | 65 | 256 | 0.66 | 0.89 | 0.14 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 12.50 | 0.99 | 1.10 | 1.05 | 1.06 | -0.55 | -34.17% | 0.08 | 1,879 | 21,477 | 0.51 | 0.81 | 0.22 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 13.00 | 0.67 | 0.70 | 0.69 | 0.69 | -0.50 | -42.02% | 0.05 | 1,880 | 1,511 | 0.56 | 0.69 | 0.34 | -0.03 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 13.50 | 0.38 | 0.40 | 0.39 | 0.40 | -0.35 | -46.67% | 0.03 | 11,072 | 3,842 | 0.55 | 0.50 | 0.42 | -0.03 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 14.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.24 | -53.34% | 0.02 | 11,620 | 39,597 | 0.57 | 0.31 | 0.36 | -0.03 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 14.50 | 0.12 | 0.13 | 0.13 | 0.12 | -0.17 | -58.63% | 0.01 | 4,513 | 5,502 | 0.61 | 0.20 | 0.25 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 15.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.09 | -52.95% | 0.01 | 3,754 | 48,802 | 0.68 | 0.12 | 0.17 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 15.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 755 | 3,285 | 0.73 | 0.08 | 0.11 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 16.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 674 | 47,124 | 0.81 | 0.05 | 0.07 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 66 | 1,343 | 0.94 | 0.02 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 17.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 139 | 1,034 | 0.92 | 0.02 | 0.03 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 17.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 360 | 27,408 | 1.00 | 0.01 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 645 | 1.19 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 12,515 | 1.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 24 | 19,009 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 293 | 40,643 | 1.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 10,407 | 1.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,150 | 1.71 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,665 | 1.81 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 977 | 1.91 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,590 | 2.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 845 | 2.09 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.17 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,398 | 2.26 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.34 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 2.41 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 295 | 2.49 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,561 | 2.62 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 2.50 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,142 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,674 | 3.32 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,567 | 2.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:49 PM EST |
| 6.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29,586 | 1.87 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.03 | % | 0.00 | 1 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST | |
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 5,854 | 1.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.30 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 277 | 38,208 | 1.08 | -0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 54 | 196 | 1.05 | -0.01 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 408 | 19,506 | 0.85 | -0.03 | 0.05 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 11.50 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 187 | 1,508 | 0.74 | -0.06 | 0.08 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.04 | +200.00% | 0.01 | 2,169 | 2,760 | 0.65 | -0.11 | 0.14 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 12.50 | 0.10 | 0.11 | 0.11 | 0.10 | +0.04 | +66.67% | 0.01 | 4,252 | 45,403 | 0.59 | -0.19 | 0.22 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 13.00 | 0.21 | 0.22 | 0.22 | 0.21 | +0.09 | +75.00% | 0.02 | 7,289 | 17,521 | 0.55 | -0.31 | 0.34 | -0.03 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 13.50 | 0.41 | 0.44 | 0.43 | 0.41 | +0.17 | +70.84% | 0.03 | 3,417 | 2,780 | 0.55 | -0.50 | 0.42 | -0.03 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 14.00 | 0.73 | 0.76 | 0.75 | 0.76 | +0.31 | +68.89% | 0.05 | 1,420 | 40,042 | 0.56 | -0.69 | 0.36 | -0.03 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 14.50 | 1.12 | 1.18 | 1.15 | 1.15 | +0.40 | +53.34% | 0.08 | 285 | 2,029 | 0.59 | -0.80 | 0.25 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 15.00 | 1.58 | 1.65 | 1.62 | 1.57 | +0.43 | +37.72% | 0.11 | 132 | 6,276 | 0.71 | -0.88 | 0.17 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 15.50 | 2.05 | 2.12 | 2.09 | 2.33 | +1.04 | +80.62% | 0.13 | 9 | 108 | 0.64 | -0.92 | 0.11 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 16.00 | 2.54 | 2.67 | 2.61 | 2.57 | +1.00 | +63.70% | 0.16 | 70 | 3,444 | 0.85 | -0.95 | 0.07 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 16.50 | 2.85 | 3.10 | 2.98 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 141 | 1.06 | -0.98 | 0.04 | -0.01 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 17.00 | 3.50 | 3.60 | 3.55 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.56 | -0.98 | 0.03 | 0.00 | 8/27/2025 | 9/12/2025 3:59:49 PM EST |
| 17.50 | 4.00 | 4.10 | 4.05 | 3.69 | 0.00 | 0.00% | 0.23 | 0 | 2,201 | 1.79 | -0.99 | 0.02 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 18.00 | 4.50 | 4.60 | 4.55 | 4.40 | +0.39 | +9.73% | 0.25 | 7 | 12 | 1.80 | -1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 18.50 | 4.95 | 5.10 | 5.03 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 19.00 | 5.50 | 5.60 | 5.55 | 5.82 | +0.72 | +14.12% | 0.29 | 2 | 6 | 2.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 20.00 | 6.50 | 6.60 | 6.55 | 5.92 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 21.00 | 7.45 | 7.60 | 7.53 | 7.40 | 0.00 | 0.00% | 0.36 | 0 | 16 | 2.97 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 22.50 | 9.00 | 9.10 | 9.05 | 8.70 | -0.30 | -3.34% | 0.40 | 4 | 11 | 2.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 24.00 | 10.50 | 10.60 | 10.55 | 11.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:49 PM EST |
| 25.00 | 11.50 | 11.60 | 11.55 | 12.20 | +1.35 | +12.45% | 0.46 | 1 | 3 | 2.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 26.00 | 12.50 | 12.60 | 12.55 | 13.20 | +0.70 | +5.60% | 0.48 | 1 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 27.00 | 13.50 | 13.60 | 13.55 | 13.80 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:49 PM EST |
| 28.00 | 14.35 | 14.60 | 14.48 | % | 0.52 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 29.00 | 15.05 | 15.60 | 15.33 | 15.75 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 9/12/2025 3:59:49 PM EST |
| 30.00 | 16.50 | 16.60 | 16.55 | 16.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 9/12/2025 3:59:49 PM EST |
| 31.00 | 17.50 | 17.60 | 17.55 | 17.60 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.77 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:49 PM EST |
| 32.00 | 18.50 | 18.60 | 18.55 | 19.80 | 0.00 | 0.00% | 0.58 | 0 | 7 | 3.23 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:49 PM EST |
| 33.00 | 19.35 | 19.60 | 19.48 | 20.80 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.13 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:49 PM EST |
| 35.00 | 21.50 | 21.60 | 21.55 | 21.00 | -1.80 | -7.90% | 0.62 | 1 | 1 | 4.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |