Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $14.95 as of 5/30/2025 5:53:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.50 | 9.60 | 10.15 | 0.00 | 0.00% | 0 | 13 | 4.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 6.00 | 8.45 | 8.60 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 6.50 | 8.00 | 8.15 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 7.00 | 7.40 | 7.60 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 7.50 | 6.90 | 7.25 | 8.20 | 0.00 | 0.00% | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 8.00 | 6.45 | 6.60 | 6.20 | 0.00 | 0.00% | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 8.50 | 6.00 | 6.15 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 9.00 | 5.45 | 5.60 | 5.85 | -1.10 | -15.83% | 1 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 9.50 | 5.00 | 5.15 | 5.49 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 10.00 | 4.50 | 4.65 | 4.50 | -0.50 | -10.00% | 1 | 90 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 10.50 | 4.00 | 4.10 | 5.00 | 0.00 | 0.00% | 0 | 12 | 2.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 11.00 | 3.50 | 3.65 | 4.51 | 0.00 | 0.00% | 0 | 31 | 1.44 | 0.99 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 11.50 | 2.68 | 3.10 | 2.96 | -1.36 | -31.49% | 7 | 11 | 1.05 | 0.98 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 12.00 | 2.53 | 2.83 | 2.55 | -0.53 | -17.21% | 36 | 97 | 1.22 | 0.97 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 12.50 | 1.81 | 2.16 | 2.08 | -0.79 | -27.53% | 3 | 164 | 0.80 | 0.93 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 13.00 | 1.59 | 1.67 | 1.53 | -0.55 | -26.45% | 113 | 617 | 0.65 | 0.89 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 13.50 | 1.15 | 1.19 | 1.17 | -0.47 | -28.66% | 186 | 588 | 0.59 | 0.82 | 0.21 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 14.00 | 0.76 | 0.80 | 0.74 | -0.48 | -39.35% | 1,256 | 7,380 | 0.56 | 0.71 | 0.30 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 14.50 | 0.46 | 0.49 | 0.46 | -0.36 | -43.91% | 824 | 855 | 0.55 | 0.54 | 0.37 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 15.00 | 0.26 | 0.29 | 0.28 | -0.24 | -46.16% | 4,018 | 1,637 | 0.56 | 0.36 | 0.35 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 15.50 | 0.14 | 0.17 | 0.16 | -0.17 | -51.52% | 2,288 | 3,844 | 0.59 | 0.23 | 0.26 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 0.08 | 0.10 | 0.10 | -0.09 | -47.37% | 1,837 | 3,644 | 0.62 | 0.14 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 16.50 | 0.04 | 0.06 | 0.05 | -0.06 | -54.55% | 426 | 3,816 | 0.64 | 0.09 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 0.03 | 0.04 | 0.03 | -0.05 | -62.50% | 458 | 2,407 | 0.70 | 0.05 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.50 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 66 | 747 | 0.75 | 0.03 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 95 | 1,547 | 0.84 | 0.02 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 18.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 157 | 0.90 | 0.01 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 87 | 269 | 0.96 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 648 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.08 | 0.02 | -0.01 | -33.34% | 5 | 1,066 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.98 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.97 | 0.14 | 0.00 | 0.00% | 0 | 43 | 3.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 30 | 1.91 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 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 | 0.96 | 0.19 | 0.00 | 0.00% | 0 | 1 | 5.65 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 5.86 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.54 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.56 | 0.09 | 0.00 | 0.00% | 0 | 1 | 5.16 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.58 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 28 | 4.06 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 39 | 2.29 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.91 | 0.23 | 0.00 | 0.00% | 0 | 10 | 3.13 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 52 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 880 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 7 | 272 | 0.96 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 11.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 63 | 375 | 0.87 | -0.02 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 12.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 29 | 268 | 0.74 | -0.03 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 12.50 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 3 | 269 | 0.73 | -0.07 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 13.00 | 0.05 | 0.07 | 0.06 | +0.02 | +50.00% | 1,030 | 811 | 0.65 | -0.11 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 13.50 | 0.10 | 0.12 | 0.11 | +0.03 | +37.50% | 741 | 577 | 0.59 | -0.18 | 0.21 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 14.00 | 0.21 | 0.24 | 0.22 | +0.07 | +46.67% | 1,164 | 1,718 | 0.57 | -0.29 | 0.30 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 14.50 | 0.40 | 0.44 | 0.42 | +0.14 | +50.00% | 5,056 | 2,171 | 0.56 | -0.46 | 0.37 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 15.00 | 0.70 | 0.74 | 0.71 | +0.23 | +47.92% | 876 | 2,078 | 0.57 | -0.64 | 0.35 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 15.50 | 1.07 | 1.11 | 1.11 | +0.32 | +40.51% | 244 | 2,141 | 0.58 | -0.77 | 0.26 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 1.50 | 1.57 | 1.50 | +0.36 | +31.58% | 352 | 1,364 | 0.63 | -0.86 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 16.50 | 1.97 | 2.03 | 1.99 | +0.43 | +27.57% | 15 | 1,181 | 0.66 | -0.91 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 2.41 | 2.52 | 2.44 | +0.43 | +21.40% | 9 | 462 | 0.81 | -0.95 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 17.50 | 2.89 | 3.75 | 2.97 | +0.57 | +23.75% | 6 | 24 | 0.89 | -0.97 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 3.35 | 3.55 | 3.10 | 0.00 | 0.00% | 0 | 130 | 1.28 | -0.98 | 0.03 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 18.50 | 3.90 | 4.00 | 3.65 | +0.25 | +7.36% | 175 | 192 | 1.26 | -0.99 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 3.80 | 4.50 | 4.20 | +0.25 | +6.33% | 1 | 37 | 1.36 | -1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 19.50 | 4.85 | 5.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 5.35 | 5.50 | 4.47 | 0.00 | 0.00% | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 6.30 | 6.85 | 5.85 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 22.00 | 7.30 | 7.50 | 6.05 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 22.50 | 7.70 | 8.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 25.00 | 10.30 | 10.50 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |