Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Rivian Automotive (RIVN) Options Chain & Prices

Rivian Automotive logo
$12.41 +0.17 (+1.36%)
As of 02:59 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

RIVN Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/22/2025$10.00$0.008Put31 - 327
(+78)		71.60%
(+2.19%)		-0.0181052
8/22/2025$10.00$2.269Call11 - 635
(+3)		71.60%
(+2.19%)		0.9825684
8/22/2025$10.50$0.016Put23090110650
(+0)		64.03%
(+2.20%)		-0.03735823
8/22/2025$10.50$1.778Call206 - 37
(+2)		64.03%
(+2.20%)		0.9634016
8/22/2025$11.00$0.036Put232187191122
(+45)		57.02%
(+2.08%)		-0.08018738
8/22/2025$11.00$1.298Call27164421
(+0)		57.02%
(+2.08%)		0.92085712
8/22/2025$11.50$0.083Put9657131152101
(+199)		51.02%
(+1.01%)		-0.17535790
8/22/2025$11.50$0.846Call2724971486
(+33)		51.02%
(+1.62%)		0.8264868
8/22/2025$12.00$0.203Put2,1018957621744
(+135)		47.12%
(+0.46%)		-0.361709355
8/22/2025$12.00$0.465Call2,1268164991995
(+488)		47.11%
(+0.45%)		0.642128283
8/22/2025$12.50$0.456Put2,1226341,0941353
(+321)		50.03%
(+2.21%)		-0.609022206
8/22/2025$12.50$0.215Call14,0607,6484,34211813
(+8826)		46.35%
(-1.97%)		0.3976841,320
8/22/2025$13.00$0.839Put5,532115545053
(-6)		49.69%
(-2.09%)		-0.79888193
8/22/2025$13.00$0.096Call8,8704,1003,7287225
(+153)		49.58%
(-2.20%)		0.209735730
8/22/2025$13.50$1.292Put2079970474
(+0)		54.09%
(-2.77%)		-0.90033123
8/22/2025$13.50$0.046Call1,7529002601381
(+80)		54.09%
(-2.77%)		0.108501136
8/22/2025$14.00$1.772Put75523258
(+4)		59.14%
(-3.08%)		-0.9490667
8/22/2025$14.00$0.024Call653557851380
(+22)		57.25%
(-4.96%)		0.05888469
8/22/2025$14.50$0.014Call543518 - 1060
(+0)		64.24%
(-3.28%)		0.03394126
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:RIVN) was last updated on 8/18/2025 by MarketBeat.com Staff
From Our Partners
Biotech Alert: With news on MPox, RSV, and more, this tiny firm could disrupt a $3B market
A small biotech is stepping into the spotlight with a first-in-class antiviral platform—and it could be one of...
Smallcaps Daily | Sponsored
Former CIA Officer Reveals How Gold Saved His Life
This isn’t just another gold investing book—it’s a survival playbook written by a former CIA officer trained...
Advantage Gold | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
The stealth altcoin the financial world is underestimating
This DeFi project could soar next When altcoin season fully kicks in—which the data suggests is happening R...
Crypto 101 Media | Sponsored
"AI Upgrade" Coming Sept. 1st
A new “AI Upgrade” is rolling out on September 1st—and tech leaders are calling it transformational. Softbank’...
Behind the Markets | Sponsored
When the levee breaks
The U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...
Porter & Company | Sponsored
What Steve Bannon revealed about Trump’s gold play
A Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...
Reagan Gold Group | Sponsored
Tax Drain Deadline: Protect Your Wealth Before September 15th
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsored