Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $8.83 as of 4/18/2024 10:29:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.30 | 6.40 | 6.42 | +0.45 | +7.54% | 420 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 3.00 | 4.80 | 5.90 | 6.03 | +0.26 | +4.51% | 420 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 3.50 | 5.05 | 5.40 | 5.55 | +0.58 | +11.67% | 360 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 4.00 | 4.45 | 4.90 | 4.92 | +0.12 | +2.50% | 600 | 31 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 4.50 | 4.15 | 4.40 | 4.40 | +0.11 | +2.57% | 302 | 2 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 5.00 | 3.75 | 3.90 | 3.92 | +0.22 | +5.95% | 180 | 50 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 5.50 | 3.00 | 3.40 | 3.37 | +0.15 | +4.66% | 120 | 35 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 6.00 | 2.64 | 2.97 | 2.46 | -0.33 | -11.83% | 14 | 44 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 6.50 | 1.92 | 2.47 | 2.24 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 7.00 | 1.69 | 2.03 | 1.80 | -0.08 | -4.26% | 42 | 300 | 5.38 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 7.50 | 1.14 | 2.03 | 1.36 | -0.14 | -9.34% | 36 | 257 | 6.72 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 8.00 | 0.79 | 0.89 | 0.85 | +0.07 | +8.98% | 328 | 1,476 | 1.61 | 0.99 | 0.07 | -0.02 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 8.50 | 0.33 | 0.40 | 0.36 | +0.01 | +2.86% | 3,984 | 4,373 | 0.78 | 0.84 | 0.66 | -0.06 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 9.00 | 0.07 | 0.08 | 0.09 | -0.01 | -10.00% | 14,084 | 16,824 | 0.79 | 0.35 | 1.02 | -0.07 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 9.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 6,094 | 11,515 | 0.93 | 0.05 | 0.27 | -0.02 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,488 | 30,325 | 1.32 | 0.00 | 0.02 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 7,819 | 1.73 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 106 | 7,451 | 2.11 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 32 | 4,718 | 2.46 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 8,216 | 2.79 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 25 | 33,442 | 3.09 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,406 | 3.38 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 3 | 698 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,392 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 459 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 21,264 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 150 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:59:54 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 9,546 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 3:59:54 PM EST |
| 19.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,530 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 21.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 3:59:54 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9,451 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,073 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 338 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 840 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:54 PM EST |
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 881 | 0.00 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:54 PM EST |
| 5.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 4/18/2024 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 2 | 343 | 3.62 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 963 | 2.96 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 31 | 4,348 | 2.33 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 79 | 5,000 | 1.74 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1,813 | 8,737 | 1.16 | -0.01 | 0.07 | -0.02 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 8.50 | 0.03 | 0.04 | 0.03 | -0.08 | -72.73% | 5,697 | 8,488 | 0.82 | -0.16 | 0.66 | -0.06 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 9.00 | 0.22 | 0.25 | 0.24 | -0.12 | -33.34% | 4,676 | 11,267 | 0.76 | -0.65 | 1.02 | -0.07 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 9.50 | 0.64 | 0.70 | 0.67 | -0.12 | -15.19% | 964 | 4,424 | 1.10 | -0.95 | 0.27 | -0.02 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 10.00 | 1.14 | 1.32 | 1.15 | -0.11 | -8.73% | 884 | 23,587 | 3.17 | -1.00 | 0.02 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 10.50 | 1.16 | 1.68 | 1.68 | -0.03 | -1.76% | 128 | 1,742 | 2.11 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 11.00 | 2.05 | 2.96 | 2.04 | -0.14 | -6.43% | 27 | 1,043 | 3.84 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 11.50 | 2.28 | 3.05 | 2.72 | +0.16 | +6.25% | 26 | 1,180 | 6.94 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 12.00 | 2.82 | 3.20 | 3.15 | -0.10 | -3.08% | 4 | 94 | 6.13 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 12.50 | 3.30 | 4.60 | 3.65 | -0.05 | -1.36% | 76 | 10,362 | 5.33 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 13.00 | 3.40 | 4.20 | 4.58 | 0.00 | 0.00% | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:54 PM EST |
| 13.50 | 4.55 | 4.70 | 5.07 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:54 PM EST |
| 14.00 | 4.80 | 5.45 | 5.19 | 0.00 | 0.00% | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 14.50 | 5.60 | 5.70 | 4.25 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 3:59:54 PM EST |
| 15.00 | 5.75 | 6.20 | 6.20 | 0.00 | 0.00% | 0 | 5 | 8.60 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 15.50 | 6.40 | 6.70 | 5.25 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:59:54 PM EST |
| 16.00 | 7.10 | 7.20 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 3:59:54 PM EST |
| 16.50 | 6.45 | 8.80 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 17.00 | 8.10 | 8.20 | 6.18 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 3:59:54 PM EST |
| 17.50 | 8.60 | 8.70 | 8.90 | +0.20 | +2.30% | 2 | 24 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 18.00 | 9.10 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 19.00 | 10.10 | 10.20 | 8.44 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 3:59:54 PM EST |
| 20.00 | 11.10 | 11.20 | 9.09 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 3:59:54 PM EST |
| 21.00 | 12.10 | 12.20 | 10.32 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 3:59:54 PM EST |
| 22.50 | 12.90 | 13.70 | 11.85 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 3:59:54 PM EST |
| 25.00 | 15.65 | 16.20 | 14.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2024 | 4/18/2024 3:59:54 PM EST |
| 27.50 | 17.60 | 19.75 | 18.34 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:54 PM EST |
| 30.00 | 21.10 | 21.20 | 21.21 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |