Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $8.52 as of 4/26/2024 3:42:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.40 | 6.85 | % | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.00 | 5.35 | 6.20 | 5.70 | +0.15 | +2.71% | 1 | 2 | 4.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 3.50 | 4.85 | 6.25 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 4.00 | 4.70 | 5.75 | 4.56 | 0.00 | 0.00% | 0 | 30 | 4.81 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 4.50 | 3.85 | 5.25 | 4.44 | % | 5 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 5.00 | 3.85 | 4.25 | % | 0 | 0 | 3.61 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.50 | 2.90 | 4.25 | 3.25 | % | 1 | 0 | 2.91 | 0.97 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST | |
| 6.00 | 3.05 | 3.15 | 2.95 | 0.00 | 0.00% | 0 | 32 | 1.99 | 0.95 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 6.50 | 2.58 | 2.64 | 2.31 | -0.19 | -7.60% | 1 | 23 | 1.35 | 0.92 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 7.00 | 1.95 | 2.25 | 1.82 | 0.00 | 0.00% | 0 | 674 | 0.91 | 0.88 | 0.09 | -0.02 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 7.50 | 1.74 | 1.78 | 1.75 | +0.31 | +21.53% | 23 | 132 | 1.16 | 0.82 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 8.00 | 1.37 | 1.41 | 1.32 | +0.19 | +16.82% | 261 | 725 | 1.15 | 0.74 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 8.50 | 1.06 | 1.21 | 1.08 | +0.18 | +20.00% | 2,355 | 2,959 | 1.14 | 0.65 | 0.19 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 9.00 | 0.80 | 0.82 | 0.82 | +0.15 | +22.39% | 4,155 | 11,954 | 1.12 | 0.55 | 0.20 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 9.50 | 0.59 | 0.61 | 0.60 | +0.11 | +22.45% | 648 | 3,582 | 1.12 | 0.45 | 0.20 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 10.00 | 0.43 | 0.45 | 0.44 | +0.07 | +18.92% | 1,062 | 4,502 | 1.12 | 0.36 | 0.19 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 10.50 | 0.31 | 0.33 | 0.32 | +0.04 | +14.29% | 529 | 5,250 | 1.13 | 0.28 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 11.00 | 0.22 | 0.24 | 0.23 | +0.03 | +15.00% | 565 | 3,542 | 1.14 | 0.22 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 11.50 | 0.16 | 0.17 | 0.16 | +0.01 | +6.67% | 120 | 1,347 | 1.15 | 0.17 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 12.00 | 0.11 | 0.13 | 0.11 | -0.01 | -8.34% | 385 | 2,108 | 1.16 | 0.14 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 12.50 | 0.09 | 0.10 | 0.10 | +0.02 | +25.00% | 211 | 1,260 | 1.20 | 0.11 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 13.00 | 0.06 | 0.07 | 0.08 | +0.01 | +14.29% | 20 | 781 | 1.19 | 0.09 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 13.50 | 0.05 | 0.07 | 0.07 | +0.02 | +40.00% | 25 | 711 | 1.26 | 0.07 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 14.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 132 | 574 | 1.28 | 0.05 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 14.50 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 1 | 960 | 1.33 | 0.04 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 566 | 6,789 | 1.36 | 0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 15.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 6 | 394 | 1.36 | 0.03 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 235 | 603 | 1.43 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 16.50 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 2 | 156 | 1.42 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 11 | 434 | 1.52 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 18.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 617 | 1.63 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 4 | 118 | 1.64 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 137 | 1.91 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 21.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 358 | 2.17 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:00 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 | 0.09 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.09 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.09 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 34 | 2.83 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 4.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 13 | 2.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 5.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 203 | 215 | 1.58 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 5.50 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 15 | 110 | 1.39 | -0.03 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 6.00 | 0.05 | 0.06 | 0.08 | -0.02 | -20.00% | 1 | 429 | 1.38 | -0.05 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 6.50 | 0.07 | 0.09 | 0.10 | -0.05 | -33.34% | 27 | 289 | 1.26 | -0.08 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 7.00 | 0.13 | 0.14 | 0.14 | -0.11 | -44.00% | 103 | 305 | 1.21 | -0.12 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 7.50 | 0.20 | 0.23 | 0.23 | -0.17 | -42.50% | 139 | 2,268 | 1.16 | -0.18 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 8.00 | 0.34 | 0.36 | 0.34 | -0.25 | -42.38% | 930 | 6,037 | 1.14 | -0.26 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 8.50 | 0.53 | 0.55 | 0.53 | -0.29 | -35.37% | 554 | 909 | 1.14 | -0.35 | 0.19 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 9.00 | 0.76 | 0.79 | 0.79 | -0.31 | -28.19% | 500 | 4,832 | 1.13 | -0.45 | 0.20 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 9.50 | 1.04 | 1.08 | 1.06 | -0.38 | -26.39% | 110 | 606 | 1.13 | -0.55 | 0.20 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 10.00 | 1.37 | 1.42 | 1.40 | -0.40 | -22.23% | 76 | 1,194 | 1.11 | -0.64 | 0.19 | -0.03 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 10.50 | 1.64 | 2.18 | 1.82 | -0.05 | -2.68% | 43 | 450 | 1.12 | -0.72 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 11.00 | 2.16 | 2.24 | 2.18 | -0.44 | -16.80% | 22 | 10,485 | 1.13 | -0.78 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 11.50 | 2.44 | 2.88 | 3.09 | 0.00 | 0.00% | 0 | 113 | 1.14 | -0.83 | 0.12 | -0.02 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 12.00 | 2.62 | 3.15 | 3.25 | 0.00 | 0.00% | 2 | 304 | 1.22 | -0.86 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 12.50 | 3.50 | 3.60 | 3.95 | 0.00 | 0.00% | 0 | 90 | 1.18 | -0.89 | 0.09 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 13.00 | 3.40 | 4.35 | 4.45 | 0.00 | 0.00% | 0 | 234 | 1.28 | -0.91 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 13.50 | 4.45 | 4.55 | 5.00 | 0.00 | 0.00% | 0 | 39 | 2.11 | -0.93 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 14.00 | 4.95 | 5.05 | 5.05 | -0.26 | -4.90% | 2 | 65 | 2.22 | -0.95 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 14.50 | 4.75 | 5.75 | 5.65 | -0.30 | -5.05% | 1 | 13 | 1.58 | -0.96 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 5.25 | 6.70 | 5.90 | 0.00 | 0.00% | 0 | 38 | 1.67 | -0.96 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 15.50 | 5.75 | 7.20 | % | 0 | 0 | 2.53 | -0.97 | 0.03 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 16.00 | 6.25 | 7.70 | 7.20 | 0.00 | 0.00% | 0 | 7 | 2.15 | -0.98 | 0.02 | 0.00 | 4/16/2024 | 4/26/2024 4:00:00 PM EST |
| 16.50 | 6.75 | 8.20 | % | 0 | 0 | 2.59 | -0.98 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.00 | 7.25 | 9.05 | 6.45 | 0.00 | 0.00% | 0 | 0 | 2.56 | -0.99 | 0.01 | 0.00 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 7.75 | 9.20 | % | 0 | 0 | 3.16 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 18.00 | 8.25 | 10.05 | % | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 19.00 | 9.25 | 12.10 | % | 0 | 0 | 3.09 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 20.00 | 10.25 | 11.70 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 21.00 | 11.25 | 12.70 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |