Free Trial
→ Reagan’s former tech advisor sharing bombshell announcement (From Banyan Hill Publishing) (Ad)tc pixel Free RIVN Stock Alerts

Rivian Automotive (RIVN) Options Chain & Prices

Rivian Automotive logo
$13.46 -0.51 (-3.65%)
Closing price 09/12/2025 04:00 PM Eastern
Extended Trading
$13.48 +0.01 (+0.11%)
As of 09/12/2025 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.
Compare

RIVN Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$11.00$0.024Put408254519506
(-53)		84.64%
(+2.68%)		-0.03724238
9/19/2025$11.00$2.503Call174181467749
(-20)		84.64%
(+2.68%)		0.96239739
9/19/2025$11.50$0.038Put187162121508
(+0)		76.05%
(+1.49%)		-0.0603126
9/19/2025$11.50$2.018Call1321058
(+0)		76.05%
(+1.49%)		0.9393645
9/19/2025$12.00$0.062Put2,1691,3697342760
(-20)		68.00%
(+0.30%)		-0.101246130
9/19/2025$12.00$1.543Call652225256
(-20)		68.00%
(+0.30%)		0.89850124
9/19/2025$12.50$0.111Put4,2521,8841,83845403
(-51)		58.30%
(-3.34%)		-0.175884369
9/19/2025$12.50$1.092Call1,87931084521477
(-61)		60.91%
(-0.72%)		0.824029187
9/19/2025$13.00$0.213Put7,2892,5113,53317521
(-66)		55.09%
(-1.96%)		-0.306988609
9/19/2025$13.00$0.694Call1,8807386901511
(+70)		55.83%
(-1.10%)		0.693319255
9/19/2025$13.50$0.416Put3,4171,8975712780
(+770)		53.15%
(-1.38%)		-0.492899345
9/19/2025$13.50$0.397Call11,0723,8724,7833842
(+68)		54.43%
(-1.73%)		0.508026790
9/19/2025$14.00$0.743Put1,42047837040042
(+776)		57.18%
(+3.11%)		-0.66875183
9/19/2025$14.00$0.224Call11,6206,7503,50539597
(+433)		57.18%
(+1.95%)		0.332741881
9/19/2025$14.50$1.155Put285233202029
(+143)		62.38%
(+3.84%)		-0.78775958
9/19/2025$14.50$0.135Call4,5137332,8115502
(+1659)		62.38%
(+3.84%)		0.214073329
9/19/2025$15.50$2.082Put954108
(+0)		74.69%
(+6.33%)		-0.9028896
9/19/2025$15.50$0.061Call7553381213285
(+356)		74.69%
(+6.33%)		0.09915457
9/19/2025$16.00$2.566Put706553444
(-1)		80.82%
(+7.26%)		-0.93022511
9/19/2025$16.00$0.045Call67433030347124
(-102)		80.82%
(+7.26%)		0.071871
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:RIVN) was last updated on 9/13/2025 by MarketBeat.com Staff
From Our Partners
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
October 16 Changes the Microchip Game — and Investing
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel