Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.29 as of 9/25/2026 11:28:20 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.10 | 12.30 | 11.20 | 10.10 | 0.00 | 0.00% | 2.24 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:01 AM EST |
| 9.00 | 6.15 | 6.90 | 6.53 | 6.48 | +0.11 | +1.73% | 0.73 | 2 | 20 | 2.94 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 10.00 | 5.10 | 6.85 | 5.98 | 6.40 | 0.00 | 0.00% | 0.60 | 0 | 130 | 5.31 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 11:59:01 AM EST |
| 10.50 | 4.60 | 5.90 | 5.25 | 5.15 | 0.00 | 0.00% | 0.50 | 0 | 5 | 4.14 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 11:59:01 AM EST |
| 11.00 | 4.15 | 4.75 | 4.45 | 4.60 | 0.00 | 0.00% | 0.40 | 0 | 162 | 3.47 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 11:59:01 AM EST |
| 11.50 | 3.65 | 4.80 | 4.23 | 4.85 | 0.00 | 0.00% | 0.37 | 0 | 4 | 3.35 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 11:59:01 AM EST |
| 12.00 | 3.10 | 4.50 | 3.80 | 3.50 | 0.00 | 0.00% | 0.32 | 0 | 20 | 3.37 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:01 AM EST |
| 12.50 | 2.64 | 4.00 | 3.32 | 2.72 | 0.00 | 0.00% | 0.27 | 0 | 56 | 3.06 | 1.00 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 13.00 | 2.52 | 2.58 | 2.55 | 2.54 | +0.26 | +11.41% | 0.20 | 125 | 13 | 1.11 | 0.99 | 0.03 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 13.50 | 1.93 | 2.14 | 2.04 | 1.71 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.08 | 0.96 | 0.08 | -0.01 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 14.00 | 1.48 | 1.60 | 1.54 | 1.57 | -0.02 | -1.26% | 0.11 | 24 | 77 | 0.86 | 0.91 | 0.16 | -0.01 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 14.50 | 1.03 | 1.17 | 1.10 | 1.09 | +0.09 | +9.00% | 0.08 | 8 | 270 | 0.46 | 0.80 | 0.28 | -0.02 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 15.00 | 0.73 | 0.76 | 0.75 | 0.74 | +0.04 | +5.72% | 0.05 | 316 | 1,047 | 0.52 | 0.63 | 0.36 | -0.03 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 15.50 | 0.45 | 0.46 | 0.46 | 0.45 | +0.05 | +12.50% | 0.03 | 3,259 | 4,036 | 0.51 | 0.45 | 0.36 | -0.03 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 16.00 | 0.25 | 0.27 | 0.26 | 0.26 | +0.02 | +8.34% | 0.02 | 3,772 | 4,797 | 0.54 | 0.29 | 0.29 | -0.03 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 16.50 | 0.14 | 0.15 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 1,839 | 6,508 | 0.55 | 0.19 | 0.21 | -0.02 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 17.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 592 | 3,621 | 0.59 | 0.12 | 0.15 | -0.02 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 17.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 309 | 1,653 | 0.64 | 0.08 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 31 | 2,153 | 0.66 | 0.06 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 18.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 438 | 0.71 | 0.04 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 503 | 0.76 | 0.02 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.89 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,875 | 0.87 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 20.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.64 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 67 | 1.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 21.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 241 | 2.33 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.57 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:01 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 108 | 3.29 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 25.00 | 0.00 | 1.18 | 0.59 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.09 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 11:59:01 AM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 253 | 3.77 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 11:59:01 AM EST |
| 10.00 | 0.00 | 1.72 | 0.86 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 50 | 3.86 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:01 AM EST |
| 10.50 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 49 | 3.83 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:59:01 AM EST |
| 11.00 | 0.00 | 0.87 | 0.44 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.15 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:59:01 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 11:59:01 AM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.18 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:59:01 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.70 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 11:59:01 AM EST |
| 13.00 | 0.00 | 0.11 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 200 | 380 | 0.58 | -0.01 | 0.03 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 88 | 1,230 | 0.50 | -0.04 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 14.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 373 | 1,888 | 0.52 | -0.09 | 0.16 | -0.01 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 14.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.06 | -37.50% | 0.01 | 273 | 3,547 | 0.51 | -0.20 | 0.28 | -0.02 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 15.00 | 0.22 | 0.23 | 0.23 | 0.22 | -0.13 | -37.15% | 0.02 | 1,234 | 2,949 | 0.51 | -0.37 | 0.36 | -0.03 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 15.50 | 0.42 | 0.44 | 0.43 | 0.43 | -0.18 | -29.51% | 0.03 | 364 | 1,818 | 0.52 | -0.55 | 0.36 | -0.03 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 16.00 | 0.71 | 0.76 | 0.74 | 0.74 | -0.18 | -19.57% | 0.05 | 317 | 731 | 0.58 | -0.71 | 0.29 | -0.03 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 16.50 | 1.06 | 1.22 | 1.14 | 1.12 | -0.11 | -8.95% | 0.07 | 9 | 176 | 0.66 | -0.81 | 0.21 | -0.02 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 17.00 | 1.51 | 1.61 | 1.56 | 1.56 | -0.21 | -11.87% | 0.09 | 6 | 391 | 0.78 | -0.88 | 0.15 | -0.02 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 17.50 | 1.93 | 2.37 | 2.15 | 2.02 | -0.22 | -9.83% | 0.12 | 3 | 195 | 1.02 | -0.92 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 18.00 | 2.38 | 2.79 | 2.59 | 2.83 | -0.05 | -1.74% | 0.14 | 55 | 124 | 1.50 | -0.94 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 18.50 | 2.90 | 3.50 | 3.20 | 3.46 | +0.12 | +3.60% | 0.17 | 2 | 5 | 1.39 | -0.96 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 19.00 | 3.35 | 3.70 | 3.53 | 3.82 | 0.00 | 0.00% | 0.19 | 0 | 13 | 2.12 | -0.98 | 0.03 | -0.01 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 19.50 | 3.60 | 4.60 | 4.10 | 4.76 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.80 | -0.99 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 20.00 | 4.40 | 4.95 | 4.68 | 4.77 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.23 | -1.00 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 11:59:01 AM EST |
| 20.50 | 4.40 | 5.65 | 5.03 | % | 0.25 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 21.00 | 5.10 | 6.60 | 5.85 | % | 0.28 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 21.50 | 5.30 | 8.00 | 6.65 | 5.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 11:59:01 AM EST |
| 22.00 | 6.15 | 7.75 | 6.95 | 6.34 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 11:59:01 AM EST |
| 23.00 | 7.15 | 8.65 | 7.90 | 7.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 11:59:01 AM EST |
| 24.00 | 8.15 | 9.65 | 8.90 | % | 0.37 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 25.00 | 8.85 | 10.35 | 9.60 | 9.60 | -0.50 | -4.95% | 0.38 | 2 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 30.00 | 14.05 | 16.50 | 15.28 | 14.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 11:59:01 AM EST |