Free Trial

Rivian Automotive (RIVN) Options Chain & Prices

Rivian Automotive logo
$13.66 +0.36 (+2.71%)
As of 04/30/2025 04:00 PM Eastern

RIVN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$11.00$0.007Put761176833334
(+68)
138.24%
(+28.32%)
-0.01562
5/2/2025$11.00$2.697Call7124271752
(-1)
138.24%
(+28.32%)
0.98488518
5/2/2025$11.50$0.013Put1,9262271,6283746
(+87)
123.75%
(+25.19%)
-0.02675579
5/2/2025$11.50$2.202Call616253201711
(-73)
123.75%
(+25.18%)
0.97313544
5/2/2025$12.00$0.023Put1,8539407913588
(-320)
115.23%
(+36.12%)
-0.049718180
5/2/2025$12.00$1.713Call965230533981
(-388)
109.66%
(+29.03%)
0.950171101
5/2/2025$12.50$0.045Put3,3461,1881,0248569
(+2129)
96.21%
(+18.05%)
-0.096936373
5/2/2025$12.50$1.235Call1,1626661184043
(-360)
96.21%
(+18.05%)
0.902976235
5/2/2025$13.00$0.096Put14,0985,5725,7397592
(+3)
84.17%
(+13.23%)
-0.19706904
5/2/2025$13.00$0.786Call9,0964,1172,53910749
(+230)
87.42%
(+18.63%)
0.8029371,331
5/2/2025$13.50$0.220Put3,2581,4571,3491263
(+166)
75.82%
(+10.16%)
-0.392018324
5/2/2025$13.50$0.411Call9,9764,8924,4196987
(+411)
75.36%
(+6.70%)
0.608382958
5/2/2025$14.00$0.487Put610262338377
(+54)
74.82%
(+3.54%)
-0.64599282
5/2/2025$14.00$0.177Call12,9236,8894,20810196
(+638)
75.80%
(+5.09%)
0.355531,042
5/2/2025$14.50$0.888Put61914135
(+24)
80.87%
(+3.47%)
-0.82294915
5/2/2025$14.50$0.077Call3,5462,5349242967
(+290)
80.30%
(+2.90%)
0.179368197
5/2/2025$15.00$1.349Put1513130
(+1)
89.97%
(+5.25%)
-0.90938110
5/2/2025$15.00$0.038Call1,3763711,0036110
(+469)
79.21%
(-5.51%)
0.093051105
5/2/2025$15.50$1.833Put61518
(+1)
99.84%
(+7.51%)
-0.9501732
5/2/2025$15.50$0.021Call227111151150
(+22)
99.84%
(+7.51%)
0.05217115
5/2/2025$16.00$0.013Call130121 - 951
(+37)
109.68%
(+9.82%)
0.0314945
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:RIVN) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners