Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $14.86 as of 9/29/2026 8:59:40 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 | 9.95 | 10.20 | 10.08 | 10.02 | -0.09 | -0.89% | 2.02 | 3 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 9.00 | 5.65 | 7.35 | 6.50 | 7.20 | 0.00 | 0.00% | 0.72 | 0 | 6 | 4.54 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/29/2026 11:58:56 AM EST |
| 10.00 | 4.65 | 6.90 | 5.78 | 5.05 | 0.00 | 0.00% | 0.58 | 0 | 7 | 4.75 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:56 AM EST |
| 10.50 | 4.15 | 5.70 | 4.93 | % | 0.47 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/29/2026 11:58:56 AM EST | |||
| 11.00 | 3.65 | 4.95 | 4.30 | 4.39 | 0.00 | 0.00% | 0.39 | 0 | 10 | 2.74 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 11:58:56 AM EST |
| 11.50 | 3.15 | 4.75 | 3.95 | 3.87 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.92 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 11:58:56 AM EST |
| 12.00 | 2.65 | 4.20 | 3.43 | 3.35 | 0.00 | 0.00% | 0.29 | 0 | 129 | 2.60 | 0.99 | 0.01 | 0.00 | 9/28/2026 | 9/29/2026 11:58:56 AM EST |
| 12.50 | 2.51 | 2.73 | 2.62 | 2.70 | +0.34 | +14.41% | 0.21 | 5 | 8 | 1.15 | 0.97 | 0.04 | -0.01 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 13.00 | 1.99 | 2.56 | 2.28 | 2.27 | +0.25 | +12.38% | 0.18 | 12 | 16 | 1.46 | 0.94 | 0.08 | -0.01 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 13.50 | 1.50 | 2.00 | 1.75 | 1.50 | -0.09 | -5.66% | 0.13 | 4 | 4 | 1.06 | 0.89 | 0.13 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 14.00 | 1.14 | 1.33 | 1.24 | 1.28 | +0.13 | +11.31% | 0.09 | 15 | 256 | 0.57 | 0.80 | 0.19 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 14.50 | 0.85 | 0.89 | 0.87 | 0.88 | +0.16 | +22.23% | 0.06 | 1,566 | 443 | 0.58 | 0.69 | 0.24 | -0.03 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 15.00 | 0.60 | 0.62 | 0.61 | 0.60 | +0.10 | +20.00% | 0.04 | 1,397 | 1,931 | 0.59 | 0.56 | 0.27 | -0.03 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 15.50 | 0.41 | 0.42 | 0.42 | 0.42 | +0.08 | +23.53% | 0.03 | 4,415 | 1,783 | 0.60 | 0.43 | 0.26 | -0.03 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 16.00 | 0.26 | 0.28 | 0.27 | 0.27 | +0.06 | +28.58% | 0.02 | 1,310 | 7,327 | 0.61 | 0.32 | 0.23 | -0.03 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 16.50 | 0.17 | 0.19 | 0.18 | 0.18 | +0.04 | +28.58% | 0.01 | 433 | 1,493 | 0.63 | 0.23 | 0.19 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 17.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.03 | +33.34% | 0.01 | 1,311 | 1,696 | 0.65 | 0.16 | 0.14 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 17.50 | 0.08 | 0.09 | 0.09 | 0.09 | +0.02 | +28.58% | 0.01 | 182 | 5,227 | 0.69 | 0.12 | 0.11 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 18.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 7 | 2,783 | 0.73 | 0.08 | 0.08 | -0.01 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 18.50 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 774 | 0.75 | 0.06 | 0.06 | -0.01 | 9/28/2026 | 9/29/2026 11:58:56 AM EST |
| 19.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 29 | 1,156 | 0.79 | 0.04 | 0.04 | -0.01 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 19.50 | 0.03 | 0.04 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.86 | 0.03 | 0.03 | -0.01 | 9/21/2026 | 9/29/2026 11:58:56 AM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,162 | 0.94 | 0.01 | 0.01 | 0.00 | 9/28/2026 | 9/29/2026 11:58:56 AM EST |
| 20.50 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.35 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 9/29/2026 11:58:56 AM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.02 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:56 AM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.77 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 11:58:56 AM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 23.00 | 0.00 | 0.81 | 0.41 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 11:58:56 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.81 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 11:58:56 AM EST |
| 25.00 | 0.00 | 0.38 | 0.19 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 11:58:56 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 15 | 1.76 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:56 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 | 2.76 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:56 AM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 210 | 3.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 11:58:56 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:56 AM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 11:58:56 AM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.22 | % | 0.02 | 6 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:56 AM EST | |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.27 | +0.22 | +440.00% | 0.03 | 6 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.15 | -0.01 | 0.01 | 0.00 | 9/16/2026 | 9/29/2026 11:58:56 AM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 232 | 0.63 | -0.03 | 0.04 | -0.01 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 13.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 394 | 0.60 | -0.06 | 0.08 | -0.01 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 13.50 | 0.07 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00% | 0.01 | 42 | 1,013 | 0.59 | -0.11 | 0.13 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 14.00 | 0.17 | 0.19 | 0.18 | 0.17 | -0.06 | -26.09% | 0.01 | 210 | 2,074 | 0.58 | -0.20 | 0.19 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 14.50 | 0.32 | 0.33 | 0.33 | 0.33 | -0.09 | -21.43% | 0.02 | 450 | 2,640 | 0.59 | -0.31 | 0.24 | -0.03 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 15.00 | 0.55 | 0.56 | 0.56 | 0.56 | -0.12 | -17.65% | 0.04 | 158 | 2,064 | 0.59 | -0.44 | 0.27 | -0.03 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 15.50 | 0.85 | 0.89 | 0.87 | 0.84 | -0.20 | -19.24% | 0.06 | 44 | 532 | 0.61 | -0.57 | 0.26 | -0.03 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 16.00 | 1.20 | 1.27 | 1.24 | 1.24 | -0.11 | -8.15% | 0.08 | 61 | 438 | 0.62 | -0.68 | 0.23 | -0.03 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 16.50 | 1.53 | 1.72 | 1.63 | 1.73 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.83 | -0.77 | 0.19 | -0.02 | 9/28/2026 | 9/29/2026 11:58:56 AM EST |
| 17.00 | 1.96 | 2.13 | 2.05 | 1.99 | -0.14 | -6.58% | 0.12 | 22 | 73 | 0.86 | -0.84 | 0.14 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 17.50 | 2.36 | 2.63 | 2.50 | 2.42 | -0.16 | -6.21% | 0.14 | 6 | 23 | 0.92 | -0.88 | 0.11 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 18.00 | 2.90 | 3.10 | 3.00 | 2.66 | 0.00 | 0.00% | 0.17 | 0 | 95 | 1.02 | -0.92 | 0.08 | -0.01 | 9/25/2026 | 9/29/2026 11:58:56 AM EST |
| 18.50 | 3.10 | 4.70 | 3.90 | 3.25 | 0.00 | 0.00% | 0.21 | 0 | 9 | 2.42 | -0.94 | 0.06 | -0.01 | 9/22/2026 | 9/29/2026 11:58:56 AM EST |
| 19.00 | 3.65 | 5.05 | 4.35 | 3.25 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.39 | -0.96 | 0.04 | -0.01 | 9/17/2026 | 9/29/2026 11:58:56 AM EST |
| 19.50 | 4.00 | 5.50 | 4.75 | % | 0.24 | 0 | 0 | 2.45 | -0.97 | 0.03 | -0.01 | 9/29/2026 11:58:56 AM EST | |||
| 20.00 | 4.50 | 6.80 | 5.65 | 4.82 | 0.00 | 0.00% | 0.28 | 0 | 45 | 3.40 | -0.99 | 0.01 | 0.00 | 9/22/2026 | 9/29/2026 11:58:56 AM EST |
| 20.50 | 5.05 | 6.65 | 5.85 | % | 0.29 | 0 | 0 | 2.82 | -1.00 | 0.01 | 0.00 | 9/29/2026 11:58:56 AM EST | |||
| 21.00 | 5.50 | 7.35 | 6.43 | 5.50 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.14 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 11:58:56 AM EST |
| 21.50 | 6.05 | 8.30 | 7.18 | 5.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/29/2026 11:58:56 AM EST |
| 22.00 | 6.50 | 8.80 | 7.65 | 6.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/29/2026 11:58:56 AM EST |
| 23.00 | 7.50 | 9.65 | 8.58 | 7.22 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/29/2026 11:58:56 AM EST |
| 24.00 | 8.50 | 10.20 | 9.35 | 9.04 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/29/2026 11:58:56 AM EST |
| 25.00 | 9.60 | 10.95 | 10.28 | 9.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 11:58:56 AM EST |
| 30.00 | 14.60 | 16.80 | 15.70 | % | 0.52 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:56 AM EST |