Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.22 as of 8/3/2026 3:15:42 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 | 13.70 | 16.30 | 15.00 | 16.39 | 0.00 | 0.00% | 15.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/3/2026 2:58:53 PM EST |
| 2.00 | 12.50 | 15.30 | 13.90 | % | 6.95 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 3.00 | 11.45 | 14.30 | 12.88 | % | 4.29 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 4.00 | 10.45 | 13.30 | 11.88 | % | 2.97 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 5.00 | 9.45 | 12.30 | 10.88 | % | 2.18 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 10.00 | 5.60 | 5.90 | 5.75 | 5.85 | +0.35 | +6.37% | 0.57 | 30 | 146 | 0.95 | 0.94 | 0.02 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 11.00 | 4.25 | 5.70 | 4.98 | 7.82 | 0.00 | 0.00% | 0.45 | 0 | 54 | 1.16 | 0.91 | 0.03 | -0.01 | 7/15/2026 | 8/3/2026 2:58:53 PM EST |
| 12.00 | 3.70 | 4.40 | 4.05 | 4.00 | -1.00 | -20.00% | 0.34 | 2 | 75 | 0.82 | 0.86 | 0.05 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 13.00 | 2.70 | 3.50 | 3.10 | 3.46 | +0.06 | +1.77% | 0.24 | 2 | 14 | 0.71 | 0.79 | 0.06 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 14.00 | 2.55 | 2.81 | 2.68 | 2.63 | -0.07 | -2.60% | 0.19 | 185 | 215 | 0.65 | 0.71 | 0.08 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 15.00 | 1.99 | 2.11 | 2.05 | 2.10 | +0.13 | +6.60% | 0.14 | 113 | 861 | 0.62 | 0.62 | 0.09 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 16.00 | 1.55 | 1.62 | 1.59 | 1.59 | +0.06 | +3.93% | 0.10 | 99 | 697 | 0.62 | 0.53 | 0.09 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 17.00 | 1.18 | 1.28 | 1.23 | 1.29 | +0.07 | +5.74% | 0.07 | 26 | 1,287 | 0.61 | 0.44 | 0.09 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 18.00 | 0.90 | 0.94 | 0.92 | 0.93 | -0.18 | -16.22% | 0.05 | 57 | 659 | 0.61 | 0.37 | 0.09 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 19.00 | 0.67 | 0.71 | 0.69 | 0.70 | -0.05 | -6.67% | 0.04 | 41 | 232 | 0.62 | 0.30 | 0.08 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 20.00 | 0.51 | 0.54 | 0.53 | 0.53 | -0.02 | -3.64% | 0.03 | 177 | 2,059 | 0.62 | 0.24 | 0.07 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 21.00 | 0.39 | 0.44 | 0.42 | 0.43 | -0.09 | -17.31% | 0.02 | 50 | 297 | 0.63 | 0.20 | 0.06 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 22.00 | 0.30 | 0.36 | 0.33 | 0.36 | -0.04 | -10.00% | 0.02 | 44 | 196 | 0.65 | 0.16 | 0.05 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 23.00 | 0.23 | 0.31 | 0.27 | 0.24 | -0.12 | -33.34% | 0.01 | 9 | 4,721 | 0.67 | 0.12 | 0.05 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 24.00 | 0.18 | 0.23 | 0.21 | 0.22 | -0.01 | -4.35% | 0.01 | 5 | 81 | 0.66 | 0.10 | 0.04 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 25.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 0.01 | 83 | 2,833 | 0.67 | 0.08 | 0.03 | 0.00 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 26.00 | 0.03 | 0.24 | 0.14 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.66 | 0.06 | 0.03 | 0.00 | 7/29/2026 | 8/3/2026 2:58:53 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.79 | 0.05 | 0.02 | 0.00 | 7/24/2026 | 8/3/2026 2:58:53 PM EST |
| 28.00 | 0.00 | 0.23 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.85 | 0.03 | 0.02 | 0.00 | 7/30/2026 | 8/3/2026 2:58:53 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.03 | 0.01 | 0.00 | 7/28/2026 | 8/3/2026 2:58:53 PM EST |
| 30.00 | 0.01 | 0.09 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 199 | 0.67 | 0.02 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 8/3/2026 2:58:53 PM EST |
| 32.00 | 0.00 | 0.14 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 8/3/2026 2:58:53 PM EST |
| 33.00 | 0.00 | 0.23 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.02 | 0.01 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 2:58:53 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 2:58:53 PM EST |
| 35.00 | 0.00 | 0.16 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.00 | 0.01 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 2:58:53 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/3/2026 2:58:53 PM EST |
| 37.00 | 0.00 | 0.13 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 2:58:53 PM EST |
| 38.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.12 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:58:53 PM EST |
| 39.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/3/2026 2:58:53 PM EST |
| 40.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.06 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 2:58:53 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 2.00 | 0.00 | 0.57 | 0.29 | % | 0.14 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.32 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 2:58:53 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 36 | 1,221 | 0.71 | -0.06 | 0.02 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 11.00 | 0.19 | 0.31 | 0.25 | 0.26 | +0.02 | +8.34% | 0.02 | 93 | 163 | 0.69 | -0.09 | 0.03 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 12.00 | 0.34 | 0.46 | 0.40 | 0.38 | -0.05 | -11.63% | 0.03 | 100 | 4,834 | 0.66 | -0.14 | 0.05 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 13.00 | 0.56 | 0.61 | 0.59 | 0.60 | -0.07 | -10.45% | 0.05 | 5,476 | 335 | 0.62 | -0.21 | 0.06 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 14.00 | 0.88 | 0.95 | 0.92 | 0.86 | -0.23 | -21.11% | 0.07 | 10 | 405 | 0.61 | -0.29 | 0.08 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 15.00 | 1.30 | 1.37 | 1.34 | 1.35 | +0.01 | +0.75% | 0.09 | 108 | 594 | 0.60 | -0.38 | 0.09 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 16.00 | 1.83 | 1.92 | 1.88 | 1.83 | -0.10 | -5.19% | 0.12 | 33 | 1,920 | 0.60 | -0.47 | 0.09 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 17.00 | 2.44 | 2.57 | 2.51 | 2.48 | -0.32 | -11.43% | 0.15 | 1 | 688 | 0.61 | -0.56 | 0.09 | -0.01 | 8/3/2026 | 8/3/2026 2:58:53 PM EST |
| 18.00 | 3.15 | 3.35 | 3.25 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 92 | 0.62 | -0.63 | 0.09 | -0.01 | 7/31/2026 | 8/3/2026 2:58:53 PM EST |
| 19.00 | 3.90 | 4.10 | 4.00 | 3.78 | 0.00 | 0.00% | 0.21 | 0 | 152 | 0.63 | -0.70 | 0.08 | -0.01 | 7/29/2026 | 8/3/2026 2:58:53 PM EST |
| 20.00 | 4.75 | 4.95 | 4.85 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 112 | 0.62 | -0.76 | 0.07 | -0.01 | 7/31/2026 | 8/3/2026 2:58:53 PM EST |
| 21.00 | 5.45 | 6.10 | 5.78 | 5.10 | 0.00 | 0.00% | 0.28 | 0 | 129 | 0.65 | -0.80 | 0.06 | -0.01 | 7/16/2026 | 8/3/2026 2:58:53 PM EST |
| 22.00 | 6.15 | 7.45 | 6.80 | 5.50 | 0.00 | 0.00% | 0.31 | 0 | 21 | 1.05 | -0.84 | 0.05 | -0.01 | 7/22/2026 | 8/3/2026 2:58:53 PM EST |
| 23.00 | 7.10 | 8.20 | 7.65 | % | 0.33 | 0 | 0 | 1.01 | -0.88 | 0.05 | -0.01 | 8/3/2026 2:58:53 PM EST | |||
| 24.00 | 7.95 | 9.20 | 8.58 | 7.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.08 | -0.90 | 0.04 | -0.01 | 7/21/2026 | 8/3/2026 2:58:53 PM EST |
| 25.00 | 8.85 | 10.15 | 9.50 | % | 0.38 | 0 | 0 | 1.11 | -0.92 | 0.03 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 26.00 | 9.95 | 11.15 | 10.55 | % | 0.41 | 0 | 0 | 1.16 | -0.94 | 0.03 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 27.00 | 10.95 | 12.05 | 11.50 | % | 0.43 | 0 | 0 | 1.17 | -0.95 | 0.02 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 28.00 | 11.90 | 13.30 | 12.60 | % | 0.45 | 0 | 0 | 1.33 | -0.97 | 0.02 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 29.00 | 12.55 | 14.30 | 13.43 | % | 0.46 | 0 | 0 | 1.38 | -0.97 | 0.01 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 30.00 | 13.50 | 15.30 | 14.40 | % | 0.48 | 0 | 0 | 1.42 | -0.98 | 0.01 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 31.00 | 14.45 | 16.30 | 15.38 | % | 0.50 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 32.00 | 15.65 | 17.75 | 16.70 | % | 0.52 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 33.00 | 16.45 | 18.70 | 17.58 | % | 0.53 | 0 | 0 | 1.72 | -0.99 | 0.00 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 34.00 | 17.65 | 19.75 | 18.70 | 17.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.78 | -0.99 | 0.00 | 0.00 | 7/23/2026 | 8/3/2026 2:58:53 PM EST |
| 35.00 | 18.45 | 20.35 | 19.40 | % | 0.55 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 36.00 | 19.45 | 21.50 | 20.48 | % | 0.57 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 37.00 | 20.60 | 22.40 | 21.50 | % | 0.58 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 38.00 | 21.50 | 23.75 | 22.63 | % | 0.60 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 39.00 | 22.65 | 24.45 | 23.55 | % | 0.60 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:58:53 PM EST | |||
| 40.00 | 23.65 | 25.35 | 24.50 | % | 0.61 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/3/2026 2:58:53 PM EST |