Rivian Automotive (RIVN) Options Chain & Prices

Rivian Automotive logo
$14.03 +0.73 (+5.49%)
Closing price 02/14/2025 04:00 PM Eastern
Extended Trading
$14.02 -0.01 (-0.04%)
As of 02/14/2025 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
2/21/2025$11.50$0.157Put6282032248588
(+43)
131.35%
(+6.25%)
-0.117476131
2/21/2025$11.50$2.715Call291210938
(+175)
131.35%
(+6.25%)
0.88299514
2/21/2025$12.00$0.241Put4,8881,3232,92114351
(+361)
129.41%
(+4.68%)
-0.166873387
2/21/2025$12.00$2.299Call7705247712679
(-67)
129.41%
(+5.84%)
0.83371168
2/21/2025$12.50$0.357Put3,4837451,4876975
(-1)
125.33%
(+3.51%)
-0.227622285
2/21/2025$12.50$1.915Call44034534061
(+84)
127.93%
(+4.98%)
0.77310893
2/21/2025$13.00$0.512Put1,6865195608579
(+103)
126.89%
(+5.24%)
-0.298212334
2/21/2025$13.00$1.570Call4,5911,60076616091
(-1079)
126.89%
(+4.06%)
0.702707536
2/21/2025$13.50$0.709Put1,2673943401977
(+267)
126.27%
(+5.06%)
-0.375737177
2/21/2025$13.50$1.266Call4,0638022,17010489
(+753)
126.27%
(+2.54%)
0.625433476
2/21/2025$14.00$0.949Put1,04535844110786
(+200)
128.97%
(+6.07%)
-0.456299170
2/21/2025$14.00$1.007Call9,0853,3152,13016795
(+3519)
127.22%
(+6.12%)
0.5451351,386
2/21/2025$14.50$1.234Put1092045892
(+25)
126.21%
(+4.94%)
-0.53583829
2/21/2025$14.50$0.791Call3,5891,1137854207
(+481)
127.55%
(+6.22%)
0.465864510
2/21/2025$15.00$1.558Put234105308881
(+15)
126.69%
(+5.00%)
-0.61081743
2/21/2025$15.00$0.615Call13,5947,9891,92322015
(+2514)
126.69%
(+4.75%)
0.3911421,536
2/21/2025$15.50$1.918Put751925116
(+53)
127.45%
(+5.12%)
-0.67870121
2/21/2025$15.50$0.475Call1,7636002222599
(+943)
127.45%
(+7.14%)
0.323494324
2/21/2025$16.00$2.309Put33 - - 10027
(-18)
128.45%
(+5.30%)
-0.7380917
2/21/2025$16.00$0.364Call4,9292,58096413519
(+1170)
129.78%
(+10.28%)
0.264302752
2/21/2025$16.50$2.724Put6 - 65
(+0)
129.02%
(+4.90%)
-0.7886543
2/21/2025$16.50$0.279Call1,686905327748
(+149)
129.44%
(+8.39%)
0.213826197
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:RIVN) was last updated on 2/17/2025 by MarketBeat.com Staff
From Our Partners