Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $9.02 as of 4/29/2024 4:51:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.30 | 6.45 | 5.87 | 0.00 | 0.00% | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:58:50 PM EST |
| 4.00 | 4.40 | 5.45 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 5.00 | 4.30 | 4.45 | % | 0 | 0 | 1.52 | 0.97 | 0.02 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 5.50 | 3.75 | 4.00 | 4.25 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.96 | 0.03 | 0.00 | 4/11/2024 | 4/29/2024 2:58:50 PM EST |
| 6.00 | 2.95 | 3.55 | 3.05 | 0.00 | 0.00% | 0 | 33 | 1.01 | 0.93 | 0.04 | -0.01 | 4/22/2024 | 4/29/2024 2:58:50 PM EST |
| 6.50 | 2.93 | 3.10 | 2.62 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.90 | 0.06 | -0.01 | 4/16/2024 | 4/29/2024 2:58:50 PM EST |
| 7.00 | 2.55 | 2.64 | 2.45 | +0.34 | +16.12% | 3 | 24 | 0.96 | 0.86 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 7.50 | 1.43 | 2.24 | 2.10 | +0.21 | +11.12% | 1 | 25 | 0.58 | 0.81 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 8.00 | 1.81 | 1.88 | 1.86 | +0.32 | +20.78% | 94 | 68 | 1.00 | 0.75 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 8.50 | 1.50 | 1.56 | 1.50 | +0.23 | +18.11% | 36 | 546 | 0.98 | 0.69 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 9.00 | 1.22 | 1.27 | 1.28 | +0.28 | +28.00% | 336 | 2,014 | 0.97 | 0.61 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 9.50 | 1.00 | 1.04 | 0.97 | +0.12 | +14.12% | 28 | 656 | 0.96 | 0.54 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 10.00 | 0.80 | 0.84 | 0.81 | +0.13 | +19.12% | 141 | 393 | 0.96 | 0.47 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 10.50 | 0.64 | 0.68 | 0.62 | +0.10 | +19.24% | 269 | 321 | 0.96 | 0.40 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 11.00 | 0.51 | 0.55 | 0.50 | +0.05 | +11.12% | 702 | 837 | 0.95 | 0.34 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 11.50 | 0.40 | 0.44 | 0.41 | +0.08 | +24.25% | 37 | 205 | 0.96 | 0.28 | 0.13 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 12.00 | 0.32 | 0.36 | 0.32 | +0.07 | +28.00% | 68 | 484 | 0.96 | 0.24 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 12.50 | 0.25 | 0.29 | 0.25 | +0.05 | +25.00% | 23 | 368 | 0.97 | 0.20 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 13.00 | 0.19 | 0.22 | 0.20 | +0.04 | +25.00% | 37 | 239 | 0.98 | 0.16 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 13.50 | 0.16 | 0.21 | 0.17 | +0.02 | +13.34% | 37 | 183 | 0.97 | 0.14 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 14.00 | 0.12 | 0.15 | 0.13 | +0.01 | +8.34% | 42 | 120 | 0.99 | 0.11 | 0.07 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 14.50 | 0.10 | 0.13 | 0.10 | 0.00 | 0.00% | 46 | 12 | 1.00 | 0.10 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 15.00 | 0.08 | 0.10 | 0.10 | +0.03 | +42.86% | 220 | 378 | 1.01 | 0.08 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 15.50 | 0.06 | 0.09 | 0.08 | +0.02 | +33.34% | 213 | 86 | 1.02 | 0.07 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 16.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 367 | 89 | 1.03 | 0.06 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 17.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 101 | 195 | 1.06 | 0.04 | 0.03 | 0.00 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 17.50 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 125 | 136 | 1.06 | 0.03 | 0.03 | 0.00 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 18.00 | 0.02 | 0.04 | 0.05 | +0.02 | +66.67% | 100 | 167 | 1.07 | 0.03 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 19.00 | 0.01 | 0.04 | 0.04 | +0.02 | +100.00% | 100 | 237 | 1.09 | 0.02 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.12 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 4.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 55 | 2.08 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 2:58:50 PM EST |
| 5.00 | 0.03 | 0.05 | 0.03 | -0.03 | -50.00% | 81 | 285 | 1.19 | -0.03 | 0.02 | 0.00 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 5.50 | 0.03 | 0.08 | 0.06 | -0.07 | -53.85% | 2 | 70 | 1.19 | -0.04 | 0.03 | 0.00 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 6.00 | 0.07 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 621 | 1.12 | -0.07 | 0.04 | -0.01 | 4/24/2024 | 4/29/2024 2:58:50 PM EST |
| 6.50 | 0.13 | 0.16 | 0.16 | -0.05 | -23.81% | 1 | 1,514 | 1.07 | -0.10 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 7.00 | 0.20 | 0.23 | 0.23 | -0.05 | -17.86% | 2 | 803 | 1.03 | -0.14 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 7.50 | 0.31 | 0.33 | 0.32 | -0.21 | -39.63% | 34 | 658 | 1.00 | -0.19 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 8.00 | 0.44 | 0.46 | 0.45 | -0.10 | -18.19% | 96 | 387 | 0.99 | -0.25 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 8.50 | 0.62 | 0.65 | 0.69 | -0.09 | -11.54% | 30 | 471 | 0.97 | -0.31 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 9.00 | 0.78 | 0.88 | 0.85 | -0.18 | -17.48% | 57 | 569 | 0.95 | -0.39 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 9.50 | 1.09 | 1.15 | 1.13 | -0.43 | -27.57% | 42 | 394 | 0.95 | -0.46 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 10.00 | 1.40 | 1.45 | 1.49 | -0.14 | -8.59% | 1 | 387 | 0.95 | -0.53 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 10.50 | 1.73 | 1.79 | 1.79 | -0.25 | -12.26% | 11 | 32 | 0.93 | -0.60 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 11.00 | 2.10 | 2.16 | 2.20 | -0.10 | -4.35% | 2 | 43 | 0.97 | -0.66 | 0.14 | -0.02 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 11.50 | 2.28 | 2.75 | 2.98 | 0.00 | 0.00% | 0 | 7 | 0.96 | -0.72 | 0.13 | -0.01 | 4/22/2024 | 4/29/2024 2:58:50 PM EST |
| 12.00 | 2.90 | 3.00 | 2.93 | -0.42 | -12.54% | 5 | 16 | 0.98 | -0.76 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 12.50 | 3.30 | 3.45 | 3.48 | -0.17 | -4.66% | 1 | 28 | 0.99 | -0.80 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 13.00 | 3.75 | 3.90 | 4.15 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.84 | 0.09 | -0.01 | 4/24/2024 | 4/29/2024 2:58:50 PM EST |
| 13.50 | 4.20 | 4.35 | 4.35 | 0.00 | 0.00% | 0 | 8 | 1.00 | -0.86 | 0.08 | -0.01 | 4/12/2024 | 4/29/2024 2:58:50 PM EST |
| 14.00 | 4.70 | 4.80 | 5.53 | 0.00 | 0.00% | 0 | 14 | 1.01 | -0.89 | 0.07 | -0.01 | 4/22/2024 | 4/29/2024 2:58:50 PM EST |
| 14.50 | 5.15 | 5.30 | 5.25 | -0.82 | -13.51% | 2 | 2 | 1.03 | -0.90 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 15.00 | 5.65 | 5.80 | 6.26 | 0.00 | 0.00% | 0 | 5 | 1.09 | -0.92 | 0.05 | -0.01 | 4/24/2024 | 4/29/2024 2:58:50 PM EST |
| 15.50 | 6.15 | 6.25 | % | 0 | 0 | 1.24 | -0.93 | 0.04 | -0.01 | 4/29/2024 2:58:50 PM EST | |||
| 16.00 | 6.60 | 6.75 | 7.50 | 0.00 | 0.00% | 0 | 10 | 1.39 | -0.94 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 2:58:50 PM EST |
| 17.00 | 7.55 | 7.90 | 8.25 | 0.00 | 0.00% | 0 | 6 | 1.29 | -0.96 | 0.03 | 0.00 | 4/18/2024 | 4/29/2024 2:58:50 PM EST |
| 17.50 | 8.10 | 8.25 | 8.70 | 0.00 | 0.00% | 0 | 13 | 1.34 | -0.97 | 0.03 | 0.00 | 4/19/2024 | 4/29/2024 2:58:50 PM EST |
| 18.00 | 8.55 | 8.75 | % | 0 | 0 | 1.38 | -0.97 | 0.02 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 19.00 | 9.55 | 9.70 | % | 0 | 0 | 1.47 | -0.98 | 0.02 | 0.00 | 4/29/2024 2:58:50 PM EST | |||
| 20.00 | 10.55 | 10.70 | % | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:50 PM EST |