Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $8.63 as of 4/19/2024 8:49:13 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 | 8.70 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:59 PM EST |
| 1.00 | 7.25 | 8.25 | % | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 1.50 | 6.85 | 7.75 | % | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 2.00 | 6.40 | 7.10 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 2.50 | 5.95 | 6.55 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 3.00 | 5.45 | 6.25 | 7.97 | 0.00 | 0.00% | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 3:59:59 PM EST |
| 3.50 | 4.50 | 5.75 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 4.00 | 4.15 | 5.10 | 4.73 | 0.00 | 0.00% | 0 | 11 | 3.08 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:59 PM EST |
| 4.50 | 4.05 | 4.75 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 5.00 | 3.10 | 4.05 | 3.76 | 0.00 | 0.00% | 0 | 82 | 2.74 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:59 PM EST |
| 5.50 | 3.05 | 3.20 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 6.00 | 2.39 | 2.87 | 2.62 | +0.14 | +5.65% | 2 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 6.50 | 1.93 | 2.41 | 2.35 | 0.00 | 0.00% | 0 | 20 | 2.43 | 0.99 | 0.02 | 0.00 | 4/18/2024 | 4/19/2024 3:59:59 PM EST |
| 7.00 | 1.24 | 1.72 | 1.66 | -0.23 | -12.17% | 1 | 16 | 2.06 | 0.97 | 0.08 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 7.50 | 0.97 | 1.40 | 1.18 | -0.22 | -15.72% | 93 | 217 | 0.80 | 0.90 | 0.18 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 8.00 | 0.74 | 0.78 | 0.75 | -0.21 | -21.88% | 533 | 489 | 0.77 | 0.78 | 0.32 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 8.50 | 0.42 | 0.45 | 0.42 | -0.18 | -30.00% | 1,459 | 2,394 | 0.74 | 0.59 | 0.45 | -0.03 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 9.00 | 0.19 | 0.23 | 0.19 | -0.14 | -42.43% | 3,668 | 8,465 | 0.71 | 0.36 | 0.44 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 9.50 | 0.07 | 0.09 | 0.09 | -0.07 | -43.75% | 2,192 | 6,104 | 0.71 | 0.20 | 0.30 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 10.00 | 0.03 | 0.04 | 0.03 | -0.06 | -66.67% | 666 | 4,197 | 0.75 | 0.12 | 0.19 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 659 | 3,541 | 0.82 | 0.07 | 0.12 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 11.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 400 | 5,064 | 0.93 | 0.04 | 0.07 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 23 | 1,743 | 1.07 | 0.02 | 0.04 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 35 | 2,458 | 1.20 | 0.01 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 12.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 8 | 1,635 | 1.32 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 19 | 852 | 1.51 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 13.50 | 0.00 | 0.20 | 0.04 | +0.03 | +300.00% | 1 | 615 | 2.61 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 653 | 2.01 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:59 PM EST |
| 14.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 404 | 2.89 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 760 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:59 PM EST |
| 15.50 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 3 | 118 | 2.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 606 | 1.91 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:59 PM EST |
| 16.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 256 | 4.35 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 183 | 2.61 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 54 | 2.70 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 684 | 2.42 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 3:59:59 PM EST |
| 19.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 44 | 2.57 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 286 | 2.70 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 57 | 2.83 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 657 | 2.77 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 43 | 3.02 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.50 | 0.00 | 0.00% | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 3:59:59 PM EST |
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 20 | 6.28 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:59 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:59 PM EST |
| 5.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.84 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:59 PM EST |
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 8,096 | 1.45 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:59 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 391 | 3,275 | 1.17 | -0.01 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 7.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 649 | 501 | 0.96 | -0.03 | 0.08 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 7.50 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 3,015 | 2,416 | 0.81 | -0.10 | 0.18 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 8.00 | 0.11 | 0.13 | 0.12 | +0.02 | +20.00% | 2,708 | 1,670 | 0.77 | -0.22 | 0.32 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 8.50 | 0.28 | 0.31 | 0.28 | +0.05 | +21.74% | 2,715 | 2,583 | 0.74 | -0.41 | 0.45 | -0.03 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 9.00 | 0.56 | 0.57 | 0.55 | +0.10 | +22.23% | 1,495 | 4,780 | 0.73 | -0.64 | 0.44 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 9.50 | 0.93 | 1.20 | 0.94 | +0.12 | +14.64% | 587 | 2,684 | 0.72 | -0.80 | 0.30 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 10.00 | 1.37 | 1.43 | 1.40 | +0.19 | +15.71% | 245 | 4,778 | 0.83 | -0.88 | 0.19 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 10.50 | 1.74 | 1.94 | 1.85 | +0.26 | +16.36% | 14 | 585 | 1.02 | -0.93 | 0.12 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 11.00 | 1.95 | 2.49 | 2.39 | +0.28 | +13.27% | 28 | 8,404 | 1.81 | -0.96 | 0.07 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 11.50 | 2.30 | 3.50 | 2.89 | +0.16 | +5.87% | 33 | 189 | 1.21 | -0.98 | 0.04 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 12.00 | 2.78 | 3.95 | 3.20 | -0.02 | -0.63% | 1 | 175 | 1.63 | -0.99 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 12.50 | 3.40 | 4.25 | 3.88 | +0.33 | +9.30% | 3 | 66 | 1.77 | -1.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 13.00 | 3.75 | 4.95 | 4.20 | 0.00 | 0.00% | 0 | 73 | 1.91 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:59 PM EST |
| 13.50 | 4.25 | 5.50 | 4.95 | 0.00 | 0.00% | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:59 PM EST |
| 14.00 | 4.75 | 6.00 | 5.08 | 0.00 | 0.00% | 0 | 3 | 2.17 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:59 PM EST |
| 14.50 | 5.25 | 6.45 | 5.70 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:59 PM EST |
| 15.00 | 6.30 | 6.95 | 6.17 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:59 PM EST |
| 15.50 | 6.70 | 7.50 | 4.90 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:59 PM EST |
| 16.00 | 7.30 | 8.00 | 5.10 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/19/2024 3:59:59 PM EST |
| 16.50 | 7.80 | 8.50 | 5.20 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 3:59:59 PM EST |
| 17.00 | 7.75 | 9.00 | 6.28 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 3:59:59 PM EST |
| 17.50 | 8.80 | 9.50 | 7.22 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:59 PM EST |
| 18.00 | 9.30 | 9.95 | 7.44 | 0.00 | 0.00% | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 3:59:59 PM EST |
| 19.00 | 9.75 | 10.95 | 7.69 | 0.00 | 0.00% | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/19/2024 3:59:59 PM EST |
| 20.00 | 10.80 | 12.00 | 9.44 | 0.00 | 0.00% | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:59 PM EST |
| 21.00 | 11.75 | 13.00 | 9.80 | 0.00 | 0.00% | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 3:59:59 PM EST |
| 22.50 | 13.80 | 13.90 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 25.00 | 15.75 | 17.00 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST |