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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 5.60 | 7.95 | 6.78 | 6.45 | 0.00 | 0.00% | 0.75 | 0 | 17 | 3.15 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 11:58:56 AM EST |
| 10.00 | 4.95 | 5.35 | 5.15 | 6.05 | +1.75 | +40.70% | 0.52 | 22 | 140 | 1.12 | 0.99 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 11.00 | 4.00 | 4.45 | 4.23 | 4.10 | -0.03 | -0.73% | 0.38 | 30 | 220 | 1.15 | 0.97 | 0.03 | -0.01 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 11.50 | 3.20 | 4.80 | 4.00 | 3.75 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.68 | 0.95 | 0.04 | -0.01 | 9/24/2026 | 9/29/2026 11:58:56 AM EST |
| 12.00 | 3.10 | 3.50 | 3.30 | 3.70 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.79 | 0.92 | 0.06 | -0.01 | 9/25/2026 | 9/29/2026 11:58:56 AM EST |
| 12.50 | 2.39 | 3.55 | 2.97 | % | 0.24 | 0 | 0 | 1.21 | 0.88 | 0.07 | -0.01 | 9/29/2026 11:58:56 AM EST | |||
| 13.00 | 2.30 | 2.67 | 2.49 | 2.45 | +0.10 | +4.26% | 0.19 | 21 | 36 | 0.61 | 0.83 | 0.09 | -0.01 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 13.50 | 1.56 | 2.41 | 1.99 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 112 | 0.85 | 0.77 | 0.11 | -0.02 | 9/28/2026 | 9/29/2026 11:58:56 AM EST |
| 14.00 | 1.59 | 1.86 | 1.73 | 1.51 | 0.00 | 0.00% | 0.12 | 0 | 102 | 0.62 | 0.71 | 0.12 | -0.02 | 9/28/2026 | 9/29/2026 11:58:56 AM EST |
| 14.50 | 1.34 | 1.49 | 1.42 | 1.40 | +0.15 | +12.00% | 0.10 | 56 | 1,118 | 0.67 | 0.64 | 0.13 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 15.00 | 1.08 | 1.30 | 1.19 | 1.13 | +0.13 | +13.00% | 0.08 | 77 | 452 | 0.63 | 0.57 | 0.14 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 15.50 | 0.86 | 1.10 | 0.98 | 0.99 | -0.02 | -1.98% | 0.06 | 175 | 833 | 0.63 | 0.50 | 0.14 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 16.00 | 0.71 | 0.80 | 0.76 | 0.74 | +0.08 | +12.13% | 0.05 | 6,650 | 1,061 | 0.63 | 0.43 | 0.14 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 16.50 | 0.59 | 0.62 | 0.61 | 0.59 | +0.03 | +5.36% | 0.04 | 213 | 802 | 0.64 | 0.37 | 0.13 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 17.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.10 | +27.03% | 0.03 | 160 | 1,373 | 0.65 | 0.31 | 0.12 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 17.50 | 0.38 | 0.46 | 0.42 | 0.42 | +0.09 | +27.28% | 0.02 | 79 | 4,638 | 0.67 | 0.26 | 0.11 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 18.00 | 0.30 | 0.36 | 0.33 | 0.34 | +0.09 | +36.00% | 0.02 | 100 | 1,131 | 0.67 | 0.22 | 0.10 | -0.01 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 18.50 | 0.20 | 0.28 | 0.24 | 0.27 | +0.06 | +28.58% | 0.01 | 6 | 4,682 | 0.67 | 0.18 | 0.09 | -0.01 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 19.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.03 | +15.00% | 0.01 | 392 | 684 | 0.69 | 0.15 | 0.08 | -0.01 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 19.50 | 0.07 | 0.35 | 0.21 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.70 | 0.13 | 0.07 | -0.01 | 9/28/2026 | 9/29/2026 11:58:56 AM EST |
| 20.00 | 0.05 | 0.18 | 0.12 | 0.16 | +0.03 | +23.08% | 0.01 | 11 | 749 | 0.68 | 0.11 | 0.06 | -0.01 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 20.50 | 0.08 | 0.23 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 3 | 112 | 0.83 | 0.08 | 0.05 | -0.01 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 21.00 | 0.04 | 0.16 | 0.10 | 0.17 | +0.04 | +30.77% | 0.00 | 1 | 68 | 0.71 | 0.08 | 0.04 | -0.01 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 21.50 | 0.02 | 0.20 | 0.11 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.73 | 0.06 | 0.04 | -0.01 | 9/16/2026 | 9/29/2026 11:58:56 AM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 5 | 40 | 0.74 | 0.05 | 0.03 | -0.01 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.02 | 0.02 | 0.00 | 9/22/2026 | 9/29/2026 11:58:56 AM EST |
| 24.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 5 | 65 | 0.88 | 0.02 | 0.02 | 0.00 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 25.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.30 | 0.01 | 0.01 | 0.00 | 9/29/2026 11:58:56 AM EST | |||
| 30.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/29/2026 11:58:56 AM EST | |||
| 10.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.91 | -0.01 | 0.01 | 0.00 | 9/29/2026 11:58:56 AM EST | |||
| 11.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.83 | -0.03 | 0.03 | -0.01 | 9/22/2026 | 9/29/2026 11:58:56 AM EST |
| 11.50 | 0.05 | 0.27 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.77 | -0.05 | 0.04 | -0.01 | 9/28/2026 | 9/29/2026 11:58:56 AM EST |
| 12.00 | 0.08 | 0.21 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 1 | 106 | 0.64 | -0.08 | 0.06 | -0.01 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 12.50 | 0.14 | 0.26 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 6 | 603 | 0.64 | -0.12 | 0.07 | -0.01 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 13.00 | 0.27 | 0.32 | 0.30 | 0.28 | +0.01 | +3.71% | 0.02 | 39 | 1,424 | 0.64 | -0.17 | 0.09 | -0.01 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 13.50 | 0.38 | 0.46 | 0.42 | 0.43 | 0.00 | 0.00% | 0.03 | 47 | 1,009 | 0.65 | -0.23 | 0.11 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 14.00 | 0.57 | 0.62 | 0.60 | 0.57 | -0.03 | -5.00% | 0.04 | 25 | 2,032 | 0.63 | -0.29 | 0.12 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 14.50 | 0.75 | 0.84 | 0.80 | 0.80 | -0.06 | -6.98% | 0.06 | 60 | 1,359 | 0.62 | -0.36 | 0.13 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 15.00 | 0.92 | 1.10 | 1.01 | 1.03 | -0.11 | -9.65% | 0.07 | 63 | 1,645 | 0.63 | -0.43 | 0.14 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 15.50 | 1.24 | 1.38 | 1.31 | 1.28 | +0.02 | +1.59% | 0.08 | 64 | 741 | 0.63 | -0.50 | 0.14 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 16.00 | 1.54 | 1.77 | 1.66 | 1.57 | +0.04 | +2.62% | 0.10 | 7 | 457 | 0.64 | -0.57 | 0.14 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 16.50 | 1.89 | 2.16 | 2.03 | 2.01 | -0.02 | -0.99% | 0.12 | 1 | 417 | 0.68 | -0.63 | 0.13 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 17.00 | 2.31 | 2.46 | 2.39 | 2.37 | -0.07 | -2.87% | 0.14 | 1 | 107 | 0.71 | -0.69 | 0.12 | -0.02 | 9/29/2026 | 9/29/2026 11:58:56 AM EST |
| 17.50 | 2.69 | 2.95 | 2.82 | 2.52 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.08 | -0.74 | 0.11 | -0.02 | 9/25/2026 | 9/29/2026 11:58:56 AM EST |
| 18.00 | 3.10 | 3.40 | 3.25 | 3.46 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.76 | -0.78 | 0.10 | -0.01 | 9/23/2026 | 9/29/2026 11:58:56 AM EST |
| 18.50 | 3.20 | 4.80 | 4.00 | 2.99 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.47 | -0.82 | 0.09 | -0.01 | 9/11/2026 | 9/29/2026 11:58:56 AM EST |
| 19.00 | 3.80 | 6.05 | 4.93 | 3.55 | 0.00 | 0.00% | 0.26 | 0 | 34 | 1.98 | -0.85 | 0.08 | -0.01 | 9/17/2026 | 9/29/2026 11:58:56 AM EST |
| 19.50 | 4.20 | 5.10 | 4.65 | % | 0.24 | 0 | 0 | 1.18 | -0.87 | 0.07 | -0.01 | 9/29/2026 11:58:56 AM EST | |||
| 20.00 | 4.60 | 5.60 | 5.10 | 5.05 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.24 | -0.89 | 0.06 | -0.01 | 9/18/2026 | 9/29/2026 11:58:56 AM EST |
| 20.50 | 4.90 | 7.45 | 6.18 | % | 0.30 | 0 | 0 | 2.13 | -0.92 | 0.05 | -0.01 | 9/29/2026 11:58:56 AM EST | |||
| 21.00 | 5.65 | 6.70 | 6.18 | % | 0.29 | 0 | 0 | 1.42 | -0.92 | 0.04 | -0.01 | 9/29/2026 11:58:56 AM EST | |||
| 21.50 | 6.10 | 7.05 | 6.58 | % | 0.31 | 0 | 0 | 1.37 | -0.94 | 0.04 | -0.01 | 9/29/2026 11:58:56 AM EST | |||
| 22.00 | 6.65 | 8.75 | 7.70 | % | 0.35 | 0 | 0 | 2.19 | -0.95 | 0.03 | -0.01 | 9/29/2026 11:58:56 AM EST | |||
| 23.00 | 7.45 | 8.65 | 8.05 | % | 0.35 | 0 | 0 | 1.59 | -0.98 | 0.02 | 0.00 | 9/29/2026 11:58:56 AM EST | |||
| 24.00 | 8.40 | 10.80 | 9.60 | % | 0.40 | 0 | 0 | 2.42 | -0.98 | 0.02 | 0.00 | 9/29/2026 11:58:56 AM EST | |||
| 25.00 | 9.50 | 11.85 | 10.68 | % | 0.43 | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 9/29/2026 11:58:56 AM EST | |||
| 30.00 | 14.50 | 16.80 | 15.65 | % | 0.52 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/29/2026 11:58:56 AM EST |