Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $8.74 as of 4/25/2024 5:07:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.60 | 10.15 | 8.54 | +0.19 | +2.28% | 30 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 1.00 | 7.15 | 9.65 | 7.45 | -0.40 | -5.10% | 241 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 1.50 | 6.65 | 7.05 | 7.02 | -0.72 | -9.31% | 271 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 2.00 | 6.45 | 7.50 | 6.62 | -0.22 | -3.22% | 245 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 2.50 | 5.95 | 6.15 | 5.95 | -0.37 | -5.86% | 67 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 3.00 | 4.95 | 6.55 | 5.82 | 0.00 | 0.00% | 0 | 22 | 0.00 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 3.50 | 3.70 | 6.00 | 5.00 | -0.58 | -10.40% | 120 | 32 | 0.00 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 4.00 | 4.45 | 4.55 | 4.55 | -0.56 | -10.96% | 180 | 11 | 0.00 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 4.50 | 3.95 | 4.10 | 4.05 | -0.27 | -6.25% | 180 | 30 | 0.00 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 5.00 | 3.45 | 3.80 | 3.55 | -0.65 | -15.48% | 1 | 82 | 0.00 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 5.50 | 2.61 | 4.00 | 3.62 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 3:59:59 PM EST |
| 6.00 | 1.23 | 4.55 | 2.49 | -0.71 | -22.19% | 2 | 37 | 7.98 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 6.50 | 0.72 | 3.60 | 1.98 | -0.71 | -26.40% | 1 | 33 | 9.02 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 7.00 | 1.38 | 2.02 | 1.51 | -0.68 | -31.05% | 9 | 216 | 0.00 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 7.50 | 0.88 | 1.30 | 1.06 | -0.26 | -19.70% | 118 | 240 | 7.49 | 1.00 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 8.00 | 0.47 | 0.55 | 0.53 | -0.34 | -39.08% | 696 | 1,113 | 1.04 | 0.93 | 0.35 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 8.50 | 0.14 | 0.16 | 0.15 | -0.27 | -64.29% | 10,480 | 4,651 | 0.74 | 0.55 | 1.14 | -0.08 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 9.00 | 0.03 | 0.04 | 0.03 | -0.12 | -80.00% | 7,108 | 13,066 | 0.98 | 0.10 | 0.51 | -0.03 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 9.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 2,041 | 23,850 | 1.29 | 0.01 | 0.04 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 280 | 8,318 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 102 | 4,893 | 2.04 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 29 | 5,777 | 2.41 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 11.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 89 | 1,552 | 2.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 30 | 2,415 | 3.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 12.50 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 31 | 1,620 | 3.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 31 | 856 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 13.50 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 22 | 615 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 36 | 647 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 16 | 404 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 15 | 790 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 33 | 606 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 16.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 261 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 684 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 3:59:59 PM EST |
| 19.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 286 | 0.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 657 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 51 | 0.00 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/25/2024 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/25/2024 3:59:59 PM EST |
| 5.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 8,146 | 3.34 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 51 | 3,455 | 2.67 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 56 | 1,220 | 2.03 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 25 | 2,759 | 1.42 | 0.00 | 0.01 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2,575 | 5,119 | 0.89 | -0.07 | 0.35 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 8.50 | 0.12 | 0.14 | 0.13 | +0.04 | +44.45% | 3,391 | 5,240 | 0.82 | -0.45 | 1.14 | -0.08 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 9.00 | 0.51 | 0.53 | 0.53 | +0.23 | +76.67% | 1,251 | 6,348 | 0.92 | -0.90 | 0.51 | -0.03 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 9.50 | 0.94 | 1.00 | 0.97 | +0.26 | +36.62% | 409 | 2,409 | 2.47 | -0.99 | 0.04 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 10.00 | 1.43 | 1.51 | 1.48 | +0.32 | +27.59% | 101 | 4,641 | 3.37 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 10.50 | 1.45 | 2.05 | 1.97 | +0.33 | +20.13% | 40 | 338 | 2.84 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 11.00 | 2.26 | 4.50 | 2.47 | +0.30 | +13.83% | 26 | 238 | 5.84 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 11.50 | 2.25 | 5.00 | 2.97 | +0.38 | +14.68% | 2 | 80 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 12.00 | 2.98 | 5.45 | 3.00 | 0.00 | 0.00% | 0 | 146 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 12.50 | 3.95 | 4.05 | 3.44 | 0.00 | 0.00% | 0 | 30 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:59 PM EST |
| 13.00 | 3.55 | 5.35 | 4.46 | +0.49 | +12.35% | 20 | 34 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 13.50 | 4.90 | 5.15 | 4.95 | 0.00 | 0.00% | 0 | 1 | 6.36 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:59 PM EST |
| 14.00 | 4.15 | 6.35 | 5.32 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 14.50 | 4.70 | 6.05 | 5.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:59 PM EST |
| 15.00 | 6.30 | 8.35 | 6.17 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:59 PM EST |
| 15.50 | 6.80 | 7.05 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:59 PM EST |
| 16.00 | 7.45 | 7.55 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 3:59:59 PM EST |
| 16.50 | 7.95 | 8.05 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/25/2024 3:59:59 PM EST |
| 17.00 | 7.25 | 10.50 | 7.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:59 PM EST |
| 17.50 | 7.70 | 10.00 | 7.22 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 3:59:59 PM EST |
| 18.00 | 9.45 | 11.55 | 7.44 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 3:59:59 PM EST |
| 19.00 | 9.25 | 12.55 | 7.69 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/25/2024 3:59:59 PM EST |
| 20.00 | 11.40 | 13.90 | 9.44 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:59 PM EST |
| 21.00 | 12.45 | 12.55 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 3:59:59 PM EST |
| 22.50 | 13.95 | 14.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 25.00 | 15.65 | 16.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST |