Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.97 as of 8/24/2026 3:23:56 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.10 | 17.30 | 16.20 | 15.92 | +1.97 | +14.13% | 16.20 | 1 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 2.00 | 14.15 | 16.75 | 15.45 | % | 7.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 3.00 | 13.15 | 15.75 | 14.45 | % | 4.82 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 4.00 | 12.10 | 14.75 | 13.43 | % | 3.36 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 5.00 | 11.15 | 13.70 | 12.43 | 11.00 | 0.00 | 0.00% | 2.49 | 0 | 5 | 4.61 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 2:59:02 PM EST |
| 7.00 | 9.10 | 11.55 | 10.33 | % | 1.48 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 8.00 | 8.15 | 10.55 | 9.35 | % | 1.17 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 9.00 | 6.80 | 9.60 | 8.20 | % | 0.91 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 10.00 | 6.55 | 7.35 | 6.95 | 6.85 | -0.25 | -3.53% | 0.70 | 2 | 866 | 1.32 | 0.99 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 11.00 | 5.70 | 6.35 | 6.03 | 6.10 | +1.00 | +19.61% | 0.55 | 22 | 102 | 1.13 | 0.97 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 12.00 | 4.75 | 5.20 | 4.98 | 5.00 | 0.00 | 0.00% | 0.42 | 0 | 135 | 0.84 | 0.94 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 2:59:02 PM EST |
| 13.00 | 3.90 | 4.40 | 4.15 | 4.21 | 0.00 | 0.00% | 0.32 | 0 | 58 | 0.61 | 0.89 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 2:59:02 PM EST |
| 14.00 | 3.10 | 3.45 | 3.28 | 3.17 | -0.36 | -10.20% | 0.23 | 102 | 630 | 0.60 | 0.83 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 15.00 | 2.41 | 2.61 | 2.51 | 2.59 | -0.09 | -3.36% | 0.17 | 33 | 1,021 | 0.58 | 0.74 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 16.00 | 1.89 | 1.96 | 1.93 | 1.95 | -0.18 | -8.46% | 0.12 | 85 | 3,588 | 0.59 | 0.64 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 17.00 | 1.44 | 1.47 | 1.46 | 1.41 | -0.25 | -15.06% | 0.09 | 623 | 3,792 | 0.59 | 0.53 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 18.00 | 1.09 | 1.10 | 1.10 | 1.09 | -0.10 | -8.41% | 0.06 | 3,257 | 6,046 | 0.61 | 0.43 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 19.00 | 0.80 | 0.83 | 0.82 | 0.81 | -0.11 | -11.96% | 0.04 | 80 | 733 | 0.62 | 0.35 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 20.00 | 0.59 | 0.62 | 0.61 | 0.60 | -0.10 | -14.29% | 0.03 | 719 | 4,269 | 0.63 | 0.28 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 21.00 | 0.44 | 0.48 | 0.46 | 0.48 | -0.04 | -7.70% | 0.02 | 159 | 472 | 0.64 | 0.22 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 22.00 | 0.34 | 0.37 | 0.36 | 0.36 | -0.04 | -10.00% | 0.02 | 27 | 463 | 0.66 | 0.18 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 23.00 | 0.24 | 0.30 | 0.27 | 0.30 | -0.01 | -3.23% | 0.01 | 8 | 4,766 | 0.67 | 0.14 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 24.00 | 0.18 | 0.25 | 0.22 | 0.24 | -0.01 | -4.00% | 0.01 | 16 | 98 | 0.69 | 0.12 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 25.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.03 | -15.00% | 0.01 | 1,125 | 3,458 | 0.70 | 0.10 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 26.00 | 0.10 | 0.19 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.72 | 0.08 | 0.03 | -0.01 | 8/20/2026 | 8/24/2026 2:59:02 PM EST |
| 27.00 | 0.07 | 0.16 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.73 | 0.07 | 0.03 | -0.01 | 8/21/2026 | 8/24/2026 2:59:02 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 122 | 0.75 | 0.06 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 29.00 | 0.04 | 0.16 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.78 | 0.05 | 0.02 | -0.01 | 8/20/2026 | 8/24/2026 2:59:02 PM EST |
| 30.00 | 0.04 | 0.16 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 201 | 0.82 | 0.04 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 31.00 | 0.01 | 0.14 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | 0.04 | 0.02 | 0.00 | 8/12/2026 | 8/24/2026 2:59:02 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.91 | 0.02 | 0.01 | 0.00 | 8/12/2026 | 8/24/2026 2:59:02 PM EST |
| 33.00 | 0.00 | 0.14 | 0.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.00 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 8/24/2026 2:59:02 PM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 8/24/2026 2:59:02 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.19 | -79.17% | 0.00 | 24 | 21 | 1.02 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 36.00 | 0.00 | 0.12 | 0.06 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/24/2026 2:59:02 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 2:59:02 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.09 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 2:59:02 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 2:59:02 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 2:59:02 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 2.00 | 0.00 | 0.46 | 0.23 | % | 0.12 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 3.00 | 0.00 | 0.46 | 0.23 | % | 0.08 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 2:59:02 PM EST |
| 7.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 8.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 10 | 1,259 | 0.76 | -0.01 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 11.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.01 | 4 | 183 | 0.67 | -0.03 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 12.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.03 | -23.08% | 0.01 | 32 | 5,165 | 0.61 | -0.06 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 13.00 | 0.19 | 0.24 | 0.22 | 0.21 | -0.01 | -4.55% | 0.02 | 20 | 6,085 | 0.60 | -0.11 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 14.00 | 0.36 | 0.40 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 44 | 921 | 0.58 | -0.17 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 15.00 | 0.64 | 0.69 | 0.67 | 0.68 | +0.05 | +7.94% | 0.04 | 694 | 2,753 | 0.58 | -0.26 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 16.00 | 1.06 | 1.11 | 1.09 | 1.08 | +0.07 | +6.94% | 0.07 | 541 | 3,089 | 0.59 | -0.36 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 17.00 | 1.59 | 1.66 | 1.63 | 1.62 | +0.17 | +11.73% | 0.10 | 809 | 896 | 0.61 | -0.47 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 18.00 | 2.18 | 2.28 | 2.23 | 2.23 | +0.03 | +1.37% | 0.12 | 229 | 189 | 0.60 | -0.57 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 19.00 | 2.87 | 3.00 | 2.94 | 3.55 | 0.00 | 0.00% | 0.15 | 0 | 166 | 0.61 | -0.65 | 0.10 | -0.01 | 8/20/2026 | 8/24/2026 2:59:02 PM EST |
| 20.00 | 3.55 | 3.90 | 3.73 | 3.80 | +0.30 | +8.58% | 0.19 | 1 | 154 | 0.62 | -0.72 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 2:59:02 PM EST |
| 21.00 | 4.20 | 4.75 | 4.48 | 5.13 | 0.00 | 0.00% | 0.21 | 0 | 114 | 0.74 | -0.78 | 0.07 | -0.01 | 8/12/2026 | 8/24/2026 2:59:02 PM EST |
| 22.00 | 5.15 | 5.70 | 5.43 | 5.40 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.79 | -0.82 | 0.06 | -0.01 | 8/21/2026 | 8/24/2026 2:59:02 PM EST |
| 23.00 | 6.05 | 6.60 | 6.33 | % | 0.28 | 0 | 0 | 0.81 | -0.86 | 0.05 | -0.01 | 8/24/2026 2:59:02 PM EST | |||
| 24.00 | 6.90 | 7.55 | 7.23 | 7.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.85 | -0.88 | 0.04 | -0.01 | 7/21/2026 | 8/24/2026 2:59:02 PM EST |
| 25.00 | 7.80 | 8.55 | 8.18 | % | 0.33 | 0 | 0 | 0.91 | -0.90 | 0.04 | -0.01 | 8/24/2026 2:59:02 PM EST | |||
| 26.00 | 8.80 | 9.50 | 9.15 | 10.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.94 | -0.92 | 0.03 | -0.01 | 8/14/2026 | 8/24/2026 2:59:02 PM EST |
| 27.00 | 9.80 | 10.50 | 10.15 | % | 0.38 | 0 | 0 | 0.99 | -0.93 | 0.03 | -0.01 | 8/24/2026 2:59:02 PM EST | |||
| 28.00 | 10.95 | 11.50 | 11.23 | % | 0.40 | 0 | 0 | 1.05 | -0.94 | 0.02 | -0.01 | 8/24/2026 2:59:02 PM EST | |||
| 29.00 | 11.80 | 12.65 | 12.23 | % | 0.42 | 0 | 0 | 1.20 | -0.95 | 0.02 | -0.01 | 8/24/2026 2:59:02 PM EST | |||
| 30.00 | 12.60 | 13.80 | 13.20 | % | 0.44 | 0 | 0 | 1.34 | -0.96 | 0.02 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 31.00 | 13.40 | 14.70 | 14.05 | % | 0.45 | 0 | 0 | 1.33 | -0.96 | 0.02 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 32.00 | 14.40 | 15.90 | 15.15 | 15.92 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.50 | -0.98 | 0.01 | 0.00 | 8/12/2026 | 8/24/2026 2:59:02 PM EST |
| 33.00 | 15.35 | 17.15 | 16.25 | % | 0.49 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 34.00 | 16.35 | 17.90 | 17.13 | 17.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 7/23/2026 | 8/24/2026 2:59:02 PM EST |
| 35.00 | 17.30 | 19.10 | 18.20 | % | 0.52 | 0 | 0 | 1.74 | -0.99 | 0.00 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 36.00 | 18.45 | 20.15 | 19.30 | % | 0.54 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 37.00 | 19.60 | 20.85 | 20.23 | % | 0.55 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 38.00 | 20.35 | 21.85 | 21.10 | % | 0.56 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 39.00 | 21.45 | 22.90 | 22.18 | % | 0.57 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:59:02 PM EST | |||
| 40.00 | 22.35 | 23.85 | 23.10 | % | 0.58 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:59:02 PM EST |