Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.71 as of 10/29/2025 9:13:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.80 | 10.65 | 9.23 | 8.55 | +0.09 | +1.07% | 1.85 | 1 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 6.00 | 7.20 | 8.75 | 7.98 | 7.50 | +0.03 | +0.41% | 1.33 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 7.00 | 6.25 | 7.60 | 6.93 | 6.70 | -0.25 | -3.60% | 0.99 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 7.50 | 5.25 | 7.60 | 6.43 | 6.30 | -0.22 | -3.38% | 0.86 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 8.00 | 5.30 | 6.80 | 6.05 | 6.17 | +0.84 | +15.76% | 0.76 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 8.50 | 3.95 | 6.15 | 5.05 | 5.05 | % | 0.59 | 2 | 0 | 8.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST | |
| 9.00 | 3.95 | 5.60 | 4.78 | 4.40 | 0.00 | 0.00% | 0.53 | 0 | 2 | 7.87 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 9.50 | 3.45 | 5.30 | 4.38 | 3.75 | 0.00 | 0.00% | 0.46 | 0 | 17 | 7.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 10.00 | 3.30 | 4.45 | 3.88 | 3.65 | +0.20 | +5.80% | 0.39 | 15 | 35 | 6.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 10.50 | 2.91 | 4.00 | 3.46 | 3.12 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.59 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:02 PM EST |
| 11.00 | 2.46 | 2.78 | 2.62 | 2.40 | +0.08 | +3.45% | 0.24 | 25 | 142 | 1.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 11.50 | 1.93 | 2.38 | 2.16 | 1.63 | 0.00 | 0.00% | 0.19 | 0 | 22 | 2.21 | 1.00 | 0.01 | 0.00 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 12.00 | 1.42 | 1.98 | 1.70 | 1.72 | +0.21 | +13.91% | 0.14 | 6 | 211 | 2.23 | 0.98 | 0.04 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 12.50 | 1.20 | 1.40 | 1.30 | 1.19 | +0.25 | +26.60% | 0.10 | 51 | 866 | 1.52 | 0.94 | 0.14 | -0.02 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 13.00 | 0.74 | 0.80 | 0.77 | 0.78 | +0.14 | +21.88% | 0.06 | 1,132 | 4,856 | 0.70 | 0.84 | 0.31 | -0.05 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 13.50 | 0.36 | 0.39 | 0.38 | 0.38 | +0.08 | +26.67% | 0.03 | 5,422 | 14,414 | 0.62 | 0.64 | 0.57 | -0.06 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 14.00 | 0.14 | 0.15 | 0.15 | 0.14 | +0.01 | +7.70% | 0.01 | 24,163 | 18,046 | 0.64 | 0.34 | 0.58 | -0.06 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 14.50 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 2,963 | 6,917 | 0.71 | 0.16 | 0.33 | -0.05 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1,514 | 4,602 | 0.87 | 0.08 | 0.18 | -0.03 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 15.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 443 | 1,468 | 1.06 | 0.03 | 0.08 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 518 | 3,025 | 1.10 | 0.01 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 16.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 230 | 1,005 | 1.28 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 38 | 1,609 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 1,463 | 1.53 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 3,053 | 1.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.82 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 167 | 1.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 14 | 2.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 271 | 2.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.16 | 0.08 | 0.12 | +0.05 | +71.43% | 0.00 | 5 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 6 | 2 | 4.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 59 | 3.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST | |
| 6.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.01 | 3 | 11 | 5.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 6 | 3.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 187 | 2.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 135 | 2.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 40 | 126 | 2.53 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 1,243 | 1.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 48 | 1,155 | 1.21 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 252 | 3,798 | 1.03 | -0.02 | 0.04 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3,313 | 6,015 | 0.84 | -0.06 | 0.14 | -0.02 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 13.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 1,739 | 5,843 | 0.70 | -0.16 | 0.31 | -0.05 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 13.50 | 0.16 | 0.18 | 0.17 | 0.16 | -0.11 | -40.75% | 0.01 | 5,342 | 1,575 | 0.66 | -0.36 | 0.57 | -0.06 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 14.00 | 0.38 | 0.47 | 0.43 | 0.42 | -0.29 | -40.85% | 0.03 | 380 | 687 | 0.63 | -0.66 | 0.58 | -0.06 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 14.50 | 0.77 | 0.90 | 0.84 | 0.81 | -0.35 | -30.18% | 0.06 | 115 | 444 | 0.98 | -0.84 | 0.33 | -0.05 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 15.00 | 0.96 | 1.75 | 1.36 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 712 | 2.48 | -0.92 | 0.18 | -0.03 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 15.50 | 1.30 | 3.40 | 2.35 | 2.37 | 0.00 | 0.00% | 0.15 | 0 | 189 | 5.64 | -0.97 | 0.08 | -0.01 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 16.00 | 1.81 | 2.78 | 2.30 | 2.55 | +0.05 | +2.00% | 0.14 | 1 | 110 | 3.10 | -0.99 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 16.50 | 2.40 | 4.00 | 3.20 | 3.10 | 0.00 | 0.00% | 0.19 | 0 | 28 | 5.34 | -1.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 17.00 | 2.85 | 4.50 | 3.68 | 4.15 | 0.00 | 0.00% | 0.22 | 0 | 50 | 5.66 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:02 PM EST |
| 17.50 | 3.40 | 5.05 | 4.23 | 4.35 | 0.00 | 0.00% | 0.24 | 0 | 2 | 7.98 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:02 PM EST |
| 18.00 | 3.90 | 5.50 | 4.70 | % | 0.26 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 18.50 | 4.40 | 6.00 | 5.20 | 4.90 | 0.00 | 0.00% | 0.28 | 0 | 15 | 6.50 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 4:00:02 PM EST |
| 19.00 | 4.90 | 6.50 | 5.70 | % | 0.30 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 19.50 | 5.55 | 6.15 | 5.85 | 5.61 | -0.92 | -14.09% | 0.30 | 11 | 10 | 4.42 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 20.00 | 5.75 | 7.65 | 6.70 | 6.70 | 0.00 | 0.00% | 0.34 | 0 | 3 | 7.62 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 4:00:02 PM EST |
| 20.50 | 6.25 | 8.15 | 7.20 | % | 0.35 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 21.00 | 6.80 | 9.30 | 8.05 | 7.30 | % | 0.38 | 1 | 0 | 9.75 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST | |
| 21.50 | 7.25 | 9.80 | 8.53 | 7.70 | % | 0.40 | 1 | 0 | 9.97 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST | |
| 22.00 | 7.80 | 10.30 | 9.05 | 8.20 | % | 0.41 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST | |
| 22.50 | 7.20 | 10.85 | 9.03 | 8.80 | % | 0.40 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST | |
| 25.00 | 10.30 | 13.30 | 11.80 | 11.36 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 4:00:02 PM EST |