Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.82 as of 7/25/2025 1:10:42 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 | 9.10 | 9.75 | 9.43 | 8.65 | 0.00 | 0.00% | 1.89 | 0 | 8 | 7.86 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:51 AM EST |
| 6.00 | 8.10 | 8.80 | 8.45 | 8.00 | 0.00 | 0.00% | 1.41 | 0 | 4 | 6.16 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:51 AM EST |
| 7.00 | 7.10 | 7.35 | 7.23 | 7.34 | +0.84 | +12.93% | 1.03 | 2 | 12 | 4.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 7.50 | 6.60 | 7.45 | 7.03 | % | 0.94 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 8.00 | 6.10 | 6.15 | 6.13 | 6.31 | +0.36 | +6.05% | 0.77 | 3 | 6 | 2.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 8.50 | 5.60 | 6.80 | 6.20 | 5.70 | 0.00 | 0.00% | 0.73 | 0 | 18 | 3.72 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:51 AM EST |
| 9.00 | 5.10 | 5.15 | 5.13 | 5.35 | -0.10 | -1.84% | 0.57 | 17 | 15 | 2.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 9.50 | 4.60 | 5.35 | 4.98 | 2.80 | 0.00 | 0.00% | 0.52 | 0 | 7 | 3.35 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:51 AM EST |
| 10.00 | 4.10 | 4.20 | 4.15 | 4.30 | +0.74 | +20.79% | 0.42 | 6 | 40 | 1.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 10.50 | 3.60 | 3.75 | 3.68 | 3.70 | 0.00 | 0.00% | 0.35 | 0 | 63 | 2.22 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:51 AM EST |
| 11.00 | 3.10 | 3.20 | 3.15 | 3.31 | +0.66 | +24.91% | 0.29 | 13 | 41 | 1.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 11.50 | 2.62 | 2.72 | 2.67 | 2.82 | +0.73 | +34.93% | 0.23 | 42 | 50 | 1.35 | 0.99 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 12.00 | 2.09 | 2.17 | 2.13 | 2.31 | +0.69 | +42.60% | 0.18 | 5 | 835 | 0.84 | 0.98 | 0.04 | 0.00 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 12.50 | 1.64 | 1.69 | 1.67 | 1.65 | +0.40 | +32.00% | 0.13 | 135 | 1,811 | 0.72 | 0.95 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 13.00 | 1.17 | 1.21 | 1.19 | 1.22 | +0.38 | +45.24% | 0.09 | 608 | 4,298 | 0.52 | 0.91 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 13.50 | 0.75 | 0.78 | 0.77 | 0.77 | +0.17 | +28.34% | 0.06 | 554 | 2,120 | 0.50 | 0.82 | 0.27 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 14.00 | 0.43 | 0.44 | 0.44 | 0.44 | +0.10 | +29.42% | 0.03 | 3,449 | 7,189 | 0.49 | 0.67 | 0.39 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 14.50 | 0.23 | 0.24 | 0.24 | 0.23 | +0.04 | +21.06% | 0.02 | 6,819 | 3,847 | 0.49 | 0.46 | 0.41 | -0.03 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 15.00 | 0.12 | 0.13 | 0.13 | 0.13 | +0.02 | +18.19% | 0.01 | 4,786 | 6,894 | 0.50 | 0.29 | 0.33 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 15.50 | 0.06 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 1,086 | 1,559 | 0.55 | 0.18 | 0.23 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 16.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 984 | 2,686 | 0.58 | 0.11 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 16.50 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 36 | 577 | 0.63 | 0.06 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 160 | 1,749 | 0.65 | 0.04 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 259 | 0.74 | 0.02 | 0.03 | 0.00 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 25 | 6 | 0.85 | 0.00 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:51 AM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.08 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:51 AM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 20.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.70 | -95.89% | 0.00 | 5 | 35 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 21.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 5 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:51 AM EST | |
| 22.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 23.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 24.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 7.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:51 AM EST |
| 7.50 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 8.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:51 AM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 9.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.40 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:51 AM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:51 AM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,769 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 85 | 1,509 | 0.81 | -0.01 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 808 | 4,325 | 0.69 | -0.02 | 0.04 | 0.00 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 322 | 2,254 | 0.61 | -0.05 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 13.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 1,322 | 6,468 | 0.54 | -0.09 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 13.50 | 0.12 | 0.13 | 0.13 | 0.13 | -0.13 | -50.00% | 0.01 | 861 | 2,196 | 0.50 | -0.18 | 0.27 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 14.00 | 0.29 | 0.30 | 0.30 | 0.29 | -0.22 | -43.14% | 0.02 | 1,061 | 648 | 0.48 | -0.33 | 0.39 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 14.50 | 0.58 | 0.60 | 0.59 | 0.59 | -0.37 | -38.55% | 0.04 | 292 | 372 | 0.48 | -0.54 | 0.41 | -0.03 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 15.00 | 0.96 | 1.01 | 0.99 | 0.95 | -0.62 | -39.49% | 0.07 | 224 | 138 | 0.51 | -0.71 | 0.33 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 15.50 | 1.40 | 1.46 | 1.43 | 1.31 | -0.74 | -36.10% | 0.09 | 37 | 60 | 0.54 | -0.82 | 0.23 | -0.02 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 16.00 | 1.88 | 1.97 | 1.93 | 1.80 | 0.00 | 0.00% | 0.12 | 1 | 26 | 0.61 | -0.89 | 0.15 | -0.01 | 7/25/2025 | 7/25/2025 11:58:51 AM EST |
| 16.50 | 2.33 | 2.89 | 2.61 | 3.13 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.06 | -0.94 | 0.09 | -0.01 | 6/20/2025 | 7/25/2025 11:58:51 AM EST |
| 17.00 | 2.81 | 3.75 | 3.28 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.55 | -0.96 | 0.06 | -0.01 | 7/18/2025 | 7/25/2025 11:58:51 AM EST |
| 17.50 | 3.30 | 3.75 | 3.53 | % | 0.20 | 0 | 0 | 1.96 | -0.98 | 0.03 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 18.00 | 3.80 | 5.15 | 4.48 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.33 | -1.00 | 0.01 | 0.00 | 6/25/2025 | 7/25/2025 11:58:51 AM EST |
| 18.50 | 4.30 | 4.95 | 4.63 | % | 0.25 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 19.00 | 4.80 | 5.70 | 5.25 | % | 0.28 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 19.50 | 5.30 | 6.45 | 5.88 | % | 0.30 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 20.00 | 5.75 | 6.60 | 6.18 | 6.41 | 0.00 | 0.00% | 0.31 | 0 | 3 | 3.12 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:51 AM EST |
| 20.50 | 6.30 | 7.40 | 6.85 | % | 0.33 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 21.00 | 6.80 | 8.15 | 7.48 | % | 0.36 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 21.50 | 7.30 | 8.10 | 7.70 | 7.05 | % | 0.36 | 1 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:51 AM EST | |
| 22.00 | 7.80 | 7.95 | 7.88 | 7.80 | % | 0.36 | 2 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:51 AM EST | |
| 22.50 | 8.25 | 9.30 | 8.78 | % | 0.39 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 23.00 | 8.80 | 10.65 | 9.73 | % | 0.42 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 23.50 | 9.30 | 10.35 | 9.83 | % | 0.42 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 24.00 | 9.80 | 11.40 | 10.60 | % | 0.44 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 24.50 | 10.30 | 11.25 | 10.78 | % | 0.44 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:51 AM EST | |||
| 25.00 | 10.80 | 12.45 | 11.63 | 10.85 | 0.00 | 0.00% | 0.47 | 0 | 1 | 5.39 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:51 AM EST |