Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $11.82 as of 10/28/2026 8:04:28 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 | 6.50 | 7.70 | 7.10 | 6.84 | % | 1.42 | 6 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST | |
| 8.00 | 3.45 | 5.10 | 4.28 | 3.70 | -0.02 | -0.54% | 0.54 | 2 | 3 | 4.36 | 0.98 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 9.00 | 2.52 | 3.25 | 2.89 | 3.40 | +0.50 | +17.25% | 0.32 | 4 | 48 | 2.03 | 0.92 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 10.00 | 1.37 | 2.26 | 1.82 | 2.18 | +0.44 | +25.29% | 0.18 | 46 | 60 | 1.52 | 0.83 | 0.11 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 10.50 | 1.50 | 1.91 | 1.71 | 1.83 | +0.13 | +7.65% | 0.16 | 22 | 28 | 1.18 | 0.77 | 0.14 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 11.00 | 1.24 | 1.31 | 1.28 | 1.35 | +0.36 | +36.37% | 0.12 | 87 | 113 | 1.05 | 0.70 | 0.17 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 11.50 | 0.93 | 1.02 | 0.98 | 1.01 | +0.31 | +44.29% | 0.09 | 347 | 444 | 1.03 | 0.60 | 0.20 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 12.00 | 0.69 | 0.78 | 0.74 | 0.76 | +0.23 | +43.40% | 0.06 | 744 | 1,060 | 1.04 | 0.50 | 0.21 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 12.50 | 0.53 | 0.61 | 0.57 | 0.59 | +0.20 | +51.29% | 0.05 | 1,615 | 1,622 | 1.07 | 0.41 | 0.20 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 13.00 | 0.42 | 0.45 | 0.44 | 0.45 | +0.18 | +66.67% | 0.03 | 5,691 | 1,371 | 1.10 | 0.33 | 0.18 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 13.50 | 0.29 | 0.36 | 0.33 | 0.33 | +0.13 | +65.00% | 0.02 | 296 | 827 | 1.11 | 0.27 | 0.15 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 14.00 | 0.21 | 0.26 | 0.24 | 0.26 | +0.13 | +100.00% | 0.02 | 1,282 | 2,359 | 1.12 | 0.22 | 0.13 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 14.50 | 0.16 | 0.21 | 0.19 | 0.19 | +0.10 | +111.12% | 0.01 | 232 | 1,511 | 1.15 | 0.18 | 0.11 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 15.00 | 0.11 | 0.15 | 0.13 | 0.14 | +0.08 | +133.34% | 0.01 | 335 | 1,534 | 1.15 | 0.16 | 0.10 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 15.50 | 0.07 | 0.13 | 0.10 | 0.10 | +0.04 | +66.67% | 0.01 | 490 | 927 | 1.17 | 0.13 | 0.08 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 16.00 | 0.04 | 0.08 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 260 | 783 | 1.13 | 0.11 | 0.07 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 16.50 | 0.04 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 70 | 347 | 1.18 | 0.09 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 383 | 870 | 1.10 | 0.08 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 17.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,085 | 1.17 | 0.06 | 0.04 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 145 | 3,060 | 1.26 | 0.05 | 0.04 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.43 | 0.02 | 0.02 | -0.01 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 628 | 1.49 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 78 | 3.53 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 609 | 1.62 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 0.96 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 32 | 3.73 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 480 | 3.48 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 1.01 | 0.51 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 220 | 4.05 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.77 | -0.02 | 0.02 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 12 | 44 | 1.08 | -0.08 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 10.00 | 0.11 | 0.17 | 0.14 | 0.13 | -0.04 | -23.53% | 0.01 | 245 | 281 | 0.98 | -0.17 | 0.11 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 10.50 | 0.23 | 0.39 | 0.31 | 0.26 | +0.01 | +4.00% | 0.03 | 94 | 184 | 1.09 | -0.23 | 0.14 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 11.00 | 0.40 | 0.48 | 0.44 | 0.40 | -0.10 | -20.00% | 0.04 | 359 | 363 | 1.02 | -0.30 | 0.17 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 11.50 | 0.61 | 0.71 | 0.66 | 0.59 | -0.13 | -18.06% | 0.06 | 150 | 414 | 1.06 | -0.40 | 0.20 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 12.00 | 0.49 | 0.98 | 0.74 | 0.88 | -0.15 | -14.57% | 0.06 | 99 | 544 | 0.82 | -0.50 | 0.21 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 12.50 | 0.74 | 1.65 | 1.20 | 1.20 | -0.13 | -9.78% | 0.10 | 100 | 735 | 0.99 | -0.59 | 0.20 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 13.00 | 1.56 | 1.69 | 1.63 | 1.57 | -0.09 | -5.43% | 0.13 | 38 | 1,347 | 1.13 | -0.67 | 0.18 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 13.50 | 1.85 | 2.38 | 2.12 | 1.80 | -0.25 | -12.20% | 0.16 | 103 | 662 | 1.28 | -0.73 | 0.15 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 14.00 | 2.24 | 2.81 | 2.53 | 2.51 | -0.14 | -5.29% | 0.18 | 16 | 2,501 | 1.26 | -0.78 | 0.13 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 14.50 | 2.57 | 3.20 | 2.89 | 2.91 | -0.03 | -1.02% | 0.20 | 18 | 698 | 1.77 | -0.82 | 0.11 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 15.00 | 3.00 | 3.55 | 3.28 | 3.20 | -0.30 | -8.58% | 0.22 | 212 | 740 | 1.68 | -0.84 | 0.10 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 15.50 | 3.45 | 4.25 | 3.85 | 4.23 | +0.33 | +8.47% | 0.25 | 2 | 133 | 2.13 | -0.87 | 0.08 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 16.00 | 4.00 | 4.95 | 4.48 | 4.13 | -0.16 | -3.73% | 0.28 | 23 | 58 | 2.56 | -0.89 | 0.07 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 16.50 | 4.35 | 5.30 | 4.83 | 4.78 | -0.09 | -1.85% | 0.29 | 19 | 37 | 2.46 | -0.91 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 17.00 | 4.85 | 5.60 | 5.23 | 5.32 | +0.35 | +7.05% | 0.31 | 4 | 123 | 2.24 | -0.92 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 17.50 | 5.50 | 6.30 | 5.90 | 5.83 | 0.00 | 0.00% | 0.34 | 0 | 50 | 2.69 | -0.94 | 0.04 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 18.00 | 5.55 | 7.45 | 6.50 | 4.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.74 | -0.95 | 0.04 | -0.01 | 10/12/2026 | 10/27/2026 3:59:56 PM EST |
| 18.50 | 6.05 | 8.55 | 7.30 | 4.01 | 0.00 | 0.00% | 0.39 | 0 | 10 | 4.65 | -0.98 | 0.02 | -0.01 | 10/1/2026 | 10/27/2026 3:59:56 PM EST |
| 19.00 | 6.55 | 9.05 | 7.80 | 6.53 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.76 | -0.99 | 0.01 | 0.00 | 10/16/2026 | 10/27/2026 3:59:56 PM EST |
| 19.50 | 7.05 | 9.55 | 8.30 | 6.96 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.86 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:56 PM EST |
| 20.00 | 7.70 | 9.70 | 8.70 | % | 0.43 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 20.50 | 8.05 | 10.55 | 9.30 | % | 0.45 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 21.00 | 8.55 | 11.05 | 9.80 | 9.33 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 22.00 | 9.55 | 11.85 | 10.70 | 10.13 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 23.00 | 10.55 | 12.70 | 11.63 | % | 0.51 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 24.00 | 11.75 | 14.05 | 12.90 | % | 0.54 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 25.00 | 12.55 | 14.70 | 13.63 | 12.82 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 30.00 | 17.75 | 20.10 | 18.93 | % | 0.63 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST |