Free Trial
Portfolio Monitoring Tools for the A.I. EraTry It Free

Rivian Automotive (RIVN) Options Chain & Prices

Rivian Automotive logo
$13.09 -0.04 (-0.30%)
Closing price 04:00 PM Eastern
Extended Trading
$13.10 +0.01 (+0.04%)
As of 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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
10/10/2025$10.50$0.001Put61 - 233
(-20)		153.61%
(+23.45%)		-0.0029492
10/10/2025$10.50$2.598Call1 - 16
(+1)		153.22%
(+23.06%)		0.9977391
10/10/2025$11.00$2.097Call16 - - 55
(+1)		134.15%
(+20.04%)		0.9940324
10/10/2025$11.50$0.004Put1719561
(-3)		114.59%
(+16.24%)		-0.0151027
10/10/2025$11.50$1.601Call51432
(-2)		114.59%
(+16.24%)		0.9855133
10/10/2025$12.00$0.011Put442371234
(+20)		95.72%
(+12.68%)		-0.04049623
10/10/2025$12.00$1.108Call578321161543
(+146)		95.72%
(+12.68%)		0.96011924
10/10/2025$12.50$0.034Put1,1845043275201
(+127)		78.24%
(+9.20%)		-0.12726490
10/10/2025$12.50$0.631Call430108130371
(+7)		78.24%
(+9.20%)		0.873236172
10/10/2025$13.00$0.139Put1,8496937008154
(-72)		66.31%
(+5.95%)		-0.411036316
10/10/2025$13.00$0.235Call2,5539569424401
(+185)		66.31%
(+5.95%)		0.590021391
10/10/2025$13.50$0.463Put1,0101763755308
(+255)		70.45%
(+5.95%)		-0.794877260
10/10/2025$13.50$0.058Call2,7291,7167206124
(+1685)		70.62%
(+6.12%)		0.215466318
10/10/2025$14.00$0.927Put579242002417
(-250)		84.56%
(+8.15%)		-0.93995764
10/10/2025$14.00$0.018Call3,8682,2991,38411672
(+94)		84.56%
(+8.15%)		0.072172215
10/10/2025$14.50$1.419Put17123363951
(-3)		99.73%
(+10.24%)		-0.97990323
10/10/2025$14.50$0.007Call6191234503726
(-231)		99.73%
(+10.24%)		0.02915198
10/10/2025$15.00$1.916Put34671026
(-18)		114.39%
(+12.22%)		-0.99226315
10/10/2025$15.00$0.004Call392842255127
(-599)		114.30%
(+12.13%)		0.01381154
10/10/2025$15.50$2.416Put3 - - 644
(-10)		128.29%
(+14.08%)		-0.9966033
10/10/2025$15.50$0.002Call3271821194926
(+8)		128.29%
(+14.08%)		0.00733841
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 10/9/2025 by MarketBeat.com Staff
From Our Partners
Bitcoin grabs headlines, but smart money likes this token
Bitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...
Crypto 101 Media | Sponsoredtc pixel
Magnificent 7 being replaced by the “Hidden 7”?
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
Capital Gains Tax Strategies for Seniors
Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...
SmartAsset | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
Front-Run Buffett's Shocking Gold Move
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel
2013 miner reveals his trading system
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel