Free Trial

Rivian Automotive (RIVN) Options Chain & Prices

Rivian Automotive logo
$12.38 -0.49 (-3.81%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$12.40 +0.02 (+0.16%)
As of 08/1/2025 07:59 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.

RIVN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$10.00$0.046Put393266161475
(+0)
102.86%
(-1.97%)
-0.05830227
8/8/2025$10.00$2.440Call48407100
(+5)
102.86%
(-1.97%)
0.9418368
8/8/2025$10.50$0.082Put29215246494
(+26)
97.70%
(-1.01%)
-0.0992322
8/8/2025$10.50$1.977Call113111142
(+0)
97.74%
(-0.97%)
0.9008867
8/8/2025$11.00$0.148Put5711913371374
(+136)
94.59%
(+1.08%)
-0.164312127
8/8/2025$11.00$1.543Call6314215
(+5)
93.91%
(+0.39%)
0.8359797
8/8/2025$11.50$0.260Put4321381251358
(+58)
91.59%
(+2.09%)
-0.25789118
8/8/2025$11.50$1.155Call18714921247
(+41)
91.59%
(+2.09%)
0.74268523
8/8/2025$12.00$0.435Put9014552333041
(+153)
90.86%
(+3.91%)
-0.375326185
8/8/2025$12.00$0.831Call39039141607
(+62)
90.85%
(+3.90%)
0.62564766
8/8/2025$12.50$0.684Put8871671723182
(+367)
92.69%
(+5.08%)
-0.501572220
8/8/2025$12.50$0.580Call1,527338731471
(+76)
91.56%
(+5.51%)
0.499848226
8/8/2025$13.00$1.003Put47143773843
(+134)
93.42%
(+6.64%)
-0.619172103
8/8/2025$13.00$0.398Call2,6771,6078721736
(+110)
93.63%
(+6.84%)
0.382859239
8/8/2025$13.50$1.378Put41048162412
(+72)
96.03%
(+7.19%)
-0.71727762
8/8/2025$13.50$0.272Call1,5855403922403
(-341)
95.68%
(+6.83%)
0.285123164
8/8/2025$14.00$1.793Put220136 - 1519
(+92)
99.13%
(+7.30%)
-0.79328634
8/8/2025$14.00$0.187Call2,2079167544073
(+371)
99.73%
(+7.90%)
0.20934181
8/8/2025$14.50$0.130Call1,4181,1741553985
(+874)
100.01%
(+4.64%)
0.153049151
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:RIVN) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners