Free Trial

Rivian Automotive (RIVN) Options Chain & Prices

Rivian Automotive logo
$13.09 +0.97 (+8.00%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$13.08 -0.01 (-0.08%)
As of 08/22/2025 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
8/29/2025$10.50$0.014Put27328244557
(+0)
82.82%
(+18.26%)
-0.0247615
8/29/2025$10.50$2.595Call51250
(+0)
82.82%
(+18.24%)
0.9749124
8/29/2025$11.00$0.022Put638195281392
(+81)
73.51%
(+16.70%)
-0.040626
8/29/2025$11.00$2.103Call1112612259
(-92)
73.51%
(+16.69%)
0.95910338
8/29/2025$11.50$0.037Put6213971575720
(+238)
64.54%
(+14.31%)
-0.0697587
8/29/2025$11.50$1.618Call44228469
(+12)
64.54%
(+14.31%)
0.93003625
8/29/2025$12.00$0.065Put2,3291,1249892309
(+107)
56.07%
(+9.73%)
-0.126579278
8/29/2025$12.00$1.148Call1,7089793362961
(+197)
56.07%
(+9.72%)
0.873411239
8/29/2025$12.50$0.129Put3,1351,3481,055970
(-27)
46.09%
(-0.86%)
-0.24114414
8/29/2025$12.50$0.711Call7,5802,9491,6524549
(+1344)
42.64%
(-4.31%)
0.759394820
8/29/2025$13.00$0.279Put1,7434191,052701
(+4)
44.05%
(-7.00%)
-0.448174224
8/29/2025$13.00$0.361Call12,3394,3144,0024622
(+243)
44.08%
(-6.96%)
0.5535151,017
8/29/2025$13.50$0.578Put55528331278
(+0)
44.36%
(-12.20%)
-0.68561963
8/29/2025$13.50$0.159Call5,2532,3642,1972069
(+41)
45.38%
(-11.19%)
0.31741480
8/29/2025$14.00$0.994Put71460213
(+29)
48.44%
(-13.94%)
-0.83692613
8/29/2025$14.00$0.074Call3,1321,2828833133
(+265)
46.79%
(-15.60%)
0.166639213
8/29/2025$14.50$1.460Put10 - - 97
(+1)
53.88%
(-14.25%)
-0.9117691
8/29/2025$14.50$0.040Call81974065531
(-1)
50.33%
(-17.80%)
0.0917871
8/29/2025$15.00$1.945Put18 - 1841
(+5)
59.58%
(-14.12%)
-0.9489314
8/29/2025$15.00$0.023Call7061985001076
(+193)
59.58%
(-14.11%)
0.0543661
8/29/2025$15.50$0.015Call1103971214
(+0)
65.17%
(-13.85%)
0.03432710
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:RIVN) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners