Free Trial

Rivian Automotive (RIVN) Options Chain & Prices

Rivian Automotive logo
$14.26 -0.42 (-2.85%)
As of 09:49 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

RIVN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$12.00$0.002Put852268004003
(-111)
151.97%
(+32.76%)
-0.00554652
9/19/2025$12.00$2.682Call2 - 1207
(-12)
151.99%
(+32.78%)
0.99512
9/19/2025$12.50$0.004Put1751910346714
(-1348)
133.92%
(+31.83%)
-0.01084841
9/19/2025$12.50$2.184Call75518611221364
(-33)
133.94%
(+31.84%)
0.98980456
9/19/2025$13.00$0.008Put37418110816598
(-192)
122.57%
(+36.89%)
-0.02302367
9/19/2025$13.00$1.688Call222671112036
(-68)
116.43%
(+30.75%)
0.97764329
9/19/2025$13.50$0.018Put1,7661,1954266140
(+180)
99.77%
(+28.74%)
-0.054238141
9/19/2025$13.50$1.198Call87330315512085
(-396)
99.79%
(+28.76%)
0.946466146
9/19/2025$14.00$0.049Put14,41810,5753,54542666
(+787)
85.30%
(+22.49%)
-0.142855593
9/19/2025$14.00$0.729Call3,7891,0451,31939083
(-770)
85.30%
(+22.49%)
0.857791491
9/19/2025$14.50$0.159Put3,1291,6856642396
(+266)
72.50%
(+1.33%)
-0.374728322
9/19/2025$14.50$0.339Call11,1975,4583,09510799
(+1425)
77.39%
(+9.17%)
0.626278909
9/19/2025$15.00$0.448Put1,1213982225699
(-584)
69.01%
(-11.67%)
-0.686389179
9/19/2025$15.00$0.128Call16,1098,4296,99249773
(+720)
75.85%
(-5.02%)
0.3188421,145
9/19/2025$15.50$0.875Put47307340
(+20)
93.94%
(+0.04%)
-0.86605713
9/19/2025$15.50$0.052Call2,7111,1106495324
(+357)
93.96%
(+0.06%)
0.144388204
9/19/2025$16.00$1.351Put501053403
(+3)
107.62%
(+1.09%)
-0.9409798
9/19/2025$16.00$0.025Call7,6237,14338347098
(+577)
107.64%
(+1.11%)
0.070223218
9/19/2025$16.50$1.842Put2118209
(+1)
121.08%
(+2.71%)
-0.97216411
9/19/2025$16.50$0.013Call153102242566
(+107)
121.10%
(+2.73%)
0.03735312
9/19/2025$17.00$2.338Put21 - 2110
(+9)
133.93%
(+4.45%)
-0.9860398
9/19/2025$17.00$0.008Call205221751211
(+22)
133.94%
(+4.47%)
0.02142442
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:RIVN) was last updated on 9/19/2025 by MarketBeat.com Staff
From Our Partners