Cboe Global Markets

RIVN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

RIVIAN AUTOMOTIVE INC. (rivn)

2025-07-11 15:59:59 ET (Delayed)
Bid: 
13.05
Ask: 
13.06
Vol: 
21,163,687
Last: 
13.04
Change: 
-0.29 (+-2.2256%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RIVN 12.000
1.14
-0.295
1.05
1.1
139
0.45
0.8901
0.2069
1417
RIVN 12.500
0.66
-0.315
0.63
0.66
167
0.42
0.7637
0.3835
371
RIVN 13.000
0.33
-0.255
0.33
0.35
1,561
0.44
0.534
0.5167
20005
RIVN 13.500
0.15
-0.17
0.15
0.16
3,187
0.46
0.3054
0.4235
4108
RIVN 14.000
0.08
-0.075
0.06
0.08
6,930
0.49
0.1709
0.2719
25151
RIVN 14.500
0.05
-0.025
0.04
0.05
1,406
0.57
0.1018
0.1691
2767
Fri Jul 18 2025
Strike
RIVN 12.000
RIVN 12.500
RIVN 13.000
RIVN 13.500
RIVN 14.000
RIVN 14.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RIVN 12.000
0.04
-0.005
0.04
0.05
167
0.49
-0.111
0.2084
10039
RIVN 12.500
0.11
+0.025
0.11
0.12
2,376
0.44
-0.2386
0.387
2203
RIVN 13.000
0.29
+0.095
0.29
0.31
8,560
0.44
-0.4708
0.5225
26125
RIVN 13.500
0.62
+0.2
0.6
0.64
529
0.46
-0.7016
0.4286
1046
RIVN 14.000
1.03
+0.26
1.02
1.06
105
0.5
-0.8367
0.2747
6314
RIVN 14.500
1.35
+0.16
1.48
1.53
75
0.52
-0.9055
0.1699
145
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RIVN 12.000
1.16
-0.305
1.14
1.18
124
0.47
0.8325
0.2106
230
RIVN 12.500
0.81
-0.26
0.75
0.79
12
0.44
0.7046
0.3031
67
RIVN 13.000
0.47
-0.26
0.46
0.5
288
0.45
0.536
0.351
1466
RIVN 13.500
0.29
-0.17
0.26
0.29
418
0.45
0.371
0.3233
3383
RIVN 14.000
0.17
-0.105
0.16
0.17
1,871
0.48
0.2452
0.2546
3924
RIVN 14.500
0.09
-0.08
0.09
0.11
84
0.5
0.1616
0.1859
1658
Fri Jul 25 2025
Strike
RIVN 12.000
RIVN 12.500
RIVN 13.000
RIVN 13.500
RIVN 14.000
RIVN 14.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RIVN 12.000
0.1
+0.015
0.1
0.12
106
0.46
-0.1689
0.212
668
RIVN 12.500
0.22
+0.05
0.22
0.24
400
0.45
-0.2978
0.3055
848
RIVN 13.000
0.42
+0.1
0.42
0.44
405
0.45
-0.4678
0.3542
1505
RIVN 13.500
0.74
+0.175
0.72
0.75
158
0.46
-0.6344
0.3272
1031
RIVN 14.000
0.96
+0.085
1.08
1.14
13
0.46
-0.7616
0.259
985
RIVN 14.500
1.58
+0.31
1.52
1.58
28
0.49
-0.8464
0.1903
149
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.