Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $12.42 as of 10/19/2026 12:28:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.15 | 7.45 | 7.30 | 7.20 | -0.44 | -5.76% | 1.46 | 46 | 2 | 5.67 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 8.00 | 4.20 | 4.55 | 4.38 | 4.27 | -0.76 | -15.11% | 0.55 | 2 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 9.00 | 3.20 | 3.65 | 3.43 | 4.40 | 0.00 | 0.00% | 0.38 | 0 | 14 | 3.30 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/19/2026 10:58:47 AM EST |
| 10.00 | 2.23 | 2.45 | 2.34 | 2.32 | -0.12 | -4.92% | 0.23 | 54 | 928 | 1.71 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 10.50 | 1.70 | 2.03 | 1.87 | 1.85 | -0.10 | -5.13% | 0.18 | 2 | 12 | 1.81 | 1.00 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 11.00 | 1.21 | 1.48 | 1.35 | 1.26 | -0.24 | -16.00% | 0.12 | 43 | 444 | 1.04 | 0.97 | 0.11 | -0.01 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 11.50 | 0.77 | 0.99 | 0.88 | 0.85 | -0.16 | -15.85% | 0.08 | 3 | 56 | 0.42 | 0.87 | 0.30 | -0.02 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 12.00 | 0.52 | 0.55 | 0.54 | 0.52 | -0.05 | -8.78% | 0.05 | 2,527 | 2,338 | 0.56 | 0.67 | 0.50 | -0.03 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 12.50 | 0.25 | 0.26 | 0.26 | 0.26 | -0.07 | -21.22% | 0.02 | 3,604 | 914 | 0.57 | 0.41 | 0.52 | -0.04 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 13.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.06 | -37.50% | 0.01 | 3,130 | 4,215 | 0.59 | 0.20 | 0.35 | -0.03 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 13.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 2,322 | 5,455 | 0.63 | 0.09 | 0.18 | -0.02 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 3,013 | 5,085 | 0.68 | 0.04 | 0.09 | -0.01 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 127 | 4,422 | 0.79 | 0.01 | 0.03 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 2,345 | 0.92 | 0.00 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,832 | 1.04 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 4,359 | 1.29 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 1.27 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 10:58:47 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 1,926 | 1.38 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 954 | 1.63 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 10:58:47 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,194 | 1.58 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 18.50 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 322 | 3.70 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 10:58:47 AM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.06 | 0 | 344 | 7.40 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 10:58:47 AM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 21 | 7.57 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/19/2026 10:58:47 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,021 | 1.94 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 10:58:47 AM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.35 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 10:58:47 AM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 76 | 5.60 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/19/2026 10:58:47 AM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.18 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/19/2026 10:58:47 AM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.25 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/19/2026 10:58:47 AM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.40 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/19/2026 10:58:47 AM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 10/19/2026 10:58:47 AM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 2 | 6.15 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/19/2026 10:58:47 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 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 | 10/19/2026 10:58:47 AM EST | |||
| 8.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/19/2026 10:58:47 AM EST | |||
| 9.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/19/2026 10:58:47 AM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1,000 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST | |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 6 | 0.76 | 0.00 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 24 | 116 | 0.62 | -0.03 | 0.11 | -0.01 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 11.50 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 131 | 1,092 | 0.57 | -0.13 | 0.30 | -0.02 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 12.00 | 0.14 | 0.16 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 677 | 1,231 | 0.57 | -0.33 | 0.50 | -0.03 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 12.50 | 0.35 | 0.37 | 0.36 | 0.36 | -0.03 | -7.70% | 0.03 | 669 | 2,183 | 0.59 | -0.59 | 0.52 | -0.04 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 13.00 | 0.70 | 0.73 | 0.72 | 0.76 | +0.04 | +5.56% | 0.06 | 248 | 2,540 | 0.62 | -0.80 | 0.35 | -0.03 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 13.50 | 1.10 | 1.30 | 1.20 | 1.27 | +0.20 | +18.70% | 0.09 | 51 | 2,191 | 0.84 | -0.91 | 0.18 | -0.02 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 14.00 | 1.53 | 1.72 | 1.63 | 1.64 | -0.01 | -0.61% | 0.12 | 26 | 1,901 | 0.92 | -0.96 | 0.09 | -0.01 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 14.50 | 2.01 | 2.30 | 2.16 | 2.27 | +0.09 | +4.13% | 0.15 | 29 | 1,673 | 1.23 | -0.99 | 0.03 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 15.00 | 2.55 | 2.80 | 2.68 | 2.76 | +0.18 | +6.98% | 0.18 | 5 | 1,423 | 1.35 | -1.00 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 15.50 | 3.05 | 3.30 | 3.18 | 3.25 | +0.19 | +6.21% | 0.21 | 5 | 415 | 1.46 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 16.00 | 3.55 | 3.90 | 3.73 | 3.59 | 0.00 | 0.00% | 0.23 | 0 | 164 | 2.04 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 10:58:47 AM EST |
| 16.50 | 4.00 | 5.35 | 4.68 | 3.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.51 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 10:58:47 AM EST |
| 17.00 | 4.35 | 6.65 | 5.50 | 4.54 | 0.00 | 0.00% | 0.32 | 0 | 9 | 6.28 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 10:58:47 AM EST |
| 17.50 | 5.05 | 5.50 | 5.28 | 4.81 | 0.00 | 0.00% | 0.30 | 0 | 4 | 6.28 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 10:58:47 AM EST |
| 18.00 | 5.45 | 7.15 | 6.30 | 6.40 | +0.97 | +17.87% | 0.35 | 1 | 10 | 5.68 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 18.50 | 5.85 | 8.15 | 7.00 | 5.85 | 0.00 | 0.00% | 0.38 | 0 | 1 | 6.84 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 10:58:47 AM EST |
| 19.00 | 6.50 | 7.10 | 6.80 | 6.78 | +1.23 | +22.17% | 0.36 | 2 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 19.50 | 7.00 | 7.50 | 7.25 | 7.23 | % | 0.37 | 2 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST | |
| 20.00 | 7.50 | 7.85 | 7.68 | 7.78 | +1.72 | +28.39% | 0.38 | 10 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 20.50 | 8.00 | 8.40 | 8.20 | 8.31 | % | 0.40 | 2 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST | |
| 21.00 | 8.55 | 8.90 | 8.73 | 8.78 | % | 0.42 | 2 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST | |
| 21.50 | 9.00 | 9.60 | 9.30 | % | 0.43 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/19/2026 10:58:47 AM EST | |||
| 22.00 | 9.55 | 10.05 | 9.80 | 9.81 | +1.96 | +24.97% | 0.45 | 1 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 23.00 | 10.50 | 10.95 | 10.73 | 10.85 | % | 0.47 | 4 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST | |
| 24.00 | 11.55 | 12.00 | 11.78 | 11.71 | +3.41 | +41.09% | 0.49 | 7 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 25.00 | 12.50 | 13.00 | 12.75 | 12.69 | +3.49 | +37.94% | 0.51 | 16 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |
| 30.00 | 17.50 | 17.95 | 17.73 | 17.66 | % | 0.59 | 4 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 10:58:47 AM EST |