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 | 6.25 | 7.55 | 6.20 | 0.00 | 0.00% | 0 | 81 | 3.24 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 3.00 | 5.80 | 6.10 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.50 | 5.30 | 5.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 4.00 | 4.80 | 6.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 4.50 | 4.30 | 4.85 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 3.80 | 4.10 | 3.98 | +0.40 | +11.18% | 5 | 322 | 1.60 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 5.50 | 3.40 | 3.85 | % | 0 | 0 | 1.38 | 0.98 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 6.00 | 3.05 | 3.15 | 3.25 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.96 | 0.04 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 6.50 | 2.61 | 2.87 | 2.70 | +0.19 | +7.57% | 1 | 2 | 0.80 | 0.92 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 7.00 | 2.19 | 2.25 | 2.15 | +0.29 | +15.60% | 4 | 33 | 1.07 | 0.87 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 7.50 | 1.65 | 2.06 | 1.75 | +0.21 | +13.64% | 71 | 1,031 | 0.93 | 0.81 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 8.00 | 1.45 | 1.47 | 1.47 | +0.20 | +15.75% | 20 | 567 | 1.04 | 0.73 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 8.50 | 1.15 | 1.18 | 1.15 | +0.14 | +13.87% | 4,398 | 474 | 1.04 | 0.64 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 9.00 | 0.89 | 0.91 | 0.89 | +0.10 | +12.66% | 5,079 | 1,507 | 1.02 | 0.55 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 9.50 | 0.70 | 0.71 | 0.71 | +0.07 | +10.94% | 1,924 | 1,015 | 1.04 | 0.47 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 10.00 | 0.52 | 0.53 | 0.52 | +0.03 | +6.13% | 5,460 | 29,193 | 1.02 | 0.38 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 10.50 | 0.38 | 0.40 | 0.37 | -0.01 | -2.64% | 604 | 1,430 | 1.02 | 0.31 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 11.00 | 0.29 | 0.30 | 0.29 | +0.01 | +3.58% | 778 | 397 | 1.03 | 0.25 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 11.50 | 0.21 | 0.22 | 0.22 | 0.00 | 0.00% | 139 | 256 | 1.02 | 0.19 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 12.00 | 0.16 | 0.18 | 0.16 | 0.00 | 0.00% | 148 | 547 | 1.04 | 0.15 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 12.50 | 0.12 | 0.13 | 0.12 | -0.01 | -7.70% | 503 | 38,510 | 1.05 | 0.11 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 13.00 | 0.08 | 0.12 | 0.11 | 0.00 | 0.00% | 2 | 93 | 1.06 | 0.09 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 13.50 | 0.05 | 0.10 | 0.08 | -0.03 | -27.28% | 10 | 25 | 1.06 | 0.07 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 14.00 | 0.05 | 0.08 | 0.08 | +0.01 | +14.29% | 2 | 13 | 1.12 | 0.05 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 14.50 | 0.03 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 101 | 1.12 | 0.04 | 0.04 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 868 | 32,957 | 1.17 | 0.03 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 16.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 100 | 116 | 1.26 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 17.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 110 | 141 | 1.33 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 0.02 | 0.06 | 0.03 | 0.00 | 0.00% | 1,894 | 29,808 | 1.39 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 30 | 6,107 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 10 | 2,133 | 1.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 14 | 3,045 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 1,738 | 1.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 30.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 113 | 1,061 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 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 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 196 | 2.36 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 3.00 | 0.00 | 0.08 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.09 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.09 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 5.00 | 0.01 | 0.03 | 0.04 | -0.01 | -20.00% | 65 | 12,899 | 1.26 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 5.50 | 0.02 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 60 | 1.19 | -0.02 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 6.00 | 0.05 | 0.08 | 0.08 | -0.05 | -38.47% | 237 | 203 | 1.17 | -0.04 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 6.50 | 0.09 | 0.11 | 0.12 | -0.09 | -42.86% | 403 | 1,371 | 1.10 | -0.08 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 7.00 | 0.16 | 0.18 | 0.17 | -0.15 | -46.88% | 56 | 353 | 1.07 | -0.13 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 7.50 | 0.28 | 0.29 | 0.28 | -0.21 | -42.86% | 1,210 | 14,608 | 1.07 | -0.19 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 8.00 | 0.42 | 0.43 | 0.45 | -0.25 | -35.72% | 48 | 170 | 1.04 | -0.27 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 8.50 | 0.61 | 0.63 | 0.62 | -0.33 | -34.74% | 679 | 762 | 1.03 | -0.36 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 9.00 | 0.85 | 0.87 | 0.86 | -0.38 | -30.65% | 194 | 6,106 | 1.02 | -0.45 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 9.50 | 1.14 | 1.35 | 1.16 | -0.43 | -27.05% | 247 | 455 | 1.02 | -0.53 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 10.00 | 1.44 | 1.48 | 1.47 | -0.46 | -23.84% | 275 | 16,388 | 1.00 | -0.62 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 10.50 | 1.81 | 1.94 | 1.90 | -0.28 | -12.85% | 8 | 117 | 1.01 | -0.69 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 11.00 | 2.12 | 2.34 | 2.20 | 0.00 | 0.00% | 0 | 124 | 1.01 | -0.75 | 0.14 | -0.02 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 11.50 | 2.64 | 2.76 | 3.12 | 0.00 | 0.00% | 0 | 15 | 1.05 | -0.81 | 0.12 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 12.00 | 3.05 | 3.30 | 3.65 | 0.00 | 0.00% | 0 | 11 | 0.99 | -0.85 | 0.11 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 12.50 | 3.50 | 3.85 | 3.56 | -0.49 | -12.10% | 33 | 4,963 | 1.04 | -0.89 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 13.00 | 4.00 | 4.10 | 4.51 | 0.00 | 0.00% | 0 | 3 | 1.05 | -0.91 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 13.50 | 4.25 | 4.60 | % | 0 | 0 | 1.28 | -0.93 | 0.06 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 14.00 | 4.95 | 5.05 | % | 0 | 0 | 1.23 | -0.95 | 0.05 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 14.50 | 5.45 | 5.55 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.96 | 0.04 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 5.70 | 6.25 | 6.02 | -0.46 | -7.10% | 22 | 2,602 | 1.37 | -0.97 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 16.00 | 6.70 | 7.05 | % | 0 | 0 | 1.50 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.00 | 7.70 | 8.05 | % | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 17.50 | 8.20 | 8.75 | 8.65 | -0.05 | -0.58% | 1 | 705 | 1.68 | -0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 10.70 | 11.25 | 9.41 | 0.00 | 0.00% | 0 | 11 | 1.94 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 13.20 | 13.75 | 11.95 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 15.70 | 16.25 | 9.29 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 4:00:00 PM EST |
| 27.50 | 18.25 | 18.75 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 30.00 | 20.70 | 22.05 | 19.35 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:00 PM EST |