Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.29 as of 11/6/2026 2:00:11 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 | 8.35 | 8.55 | 8.45 | 8.46 | +0.21 | +2.55% | 1.69 | 9 | 4 | 9.78 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 6.50 | 6.80 | 7.15 | 6.98 | 6.99 | % | 1.07 | 1 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:07 PM EST | |
| 7.00 | 6.35 | 6.55 | 6.45 | 6.05 | 0.00 | 0.00% | 0.92 | 0 | 3 | 6.50 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:07 PM EST |
| 8.00 | 5.30 | 5.80 | 5.55 | 5.45 | +0.75 | +15.96% | 0.69 | 24 | 41 | 4.69 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 8.50 | 4.80 | 5.45 | 5.13 | 5.01 | +0.34 | +7.29% | 0.60 | 2 | 5 | 4.53 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 9.00 | 4.25 | 5.10 | 4.68 | 4.50 | +0.80 | +21.63% | 0.52 | 24 | 27 | 2.20 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 9.50 | 3.80 | 4.05 | 3.93 | % | 0.41 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:59:07 PM EST | |||
| 10.00 | 3.35 | 3.55 | 3.45 | 3.53 | +0.85 | +31.72% | 0.35 | 5 | 220 | 1.55 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 10.50 | 2.81 | 3.10 | 2.96 | 1.55 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.52 | 0.99 | 0.02 | 0.00 | 10/28/2026 | 11/6/2026 1:59:07 PM EST |
| 11.00 | 2.29 | 2.58 | 2.44 | 2.46 | +0.47 | +23.62% | 0.22 | 263 | 335 | 1.08 | 0.97 | 0.04 | -0.01 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 11.50 | 1.84 | 2.10 | 1.97 | 2.02 | +0.63 | +45.33% | 0.17 | 29 | 205 | 1.07 | 0.94 | 0.08 | -0.01 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 12.00 | 1.42 | 1.61 | 1.52 | 1.53 | +0.14 | +10.08% | 0.13 | 151 | 706 | 0.95 | 0.88 | 0.14 | -0.02 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 12.50 | 0.99 | 1.17 | 1.08 | 1.05 | +0.02 | +1.95% | 0.09 | 215 | 721 | 0.69 | 0.79 | 0.21 | -0.03 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 13.00 | 0.72 | 0.75 | 0.74 | 0.69 | -0.08 | -10.39% | 0.06 | 1,483 | 2,051 | 0.65 | 0.66 | 0.29 | -0.03 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 13.50 | 0.43 | 0.46 | 0.45 | 0.43 | -0.04 | -8.52% | 0.03 | 3,842 | 1,701 | 0.63 | 0.51 | 0.33 | -0.03 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 14.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.05 | -17.25% | 0.02 | 2,645 | 2,849 | 0.62 | 0.34 | 0.32 | -0.03 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 14.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.05 | -29.42% | 0.01 | 987 | 2,031 | 0.61 | 0.21 | 0.25 | -0.02 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 15.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 1,226 | 4,267 | 0.63 | 0.12 | 0.17 | -0.02 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 15.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 277 | 2,464 | 0.65 | 0.07 | 0.11 | -0.01 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 2,223 | 0.71 | 0.03 | 0.06 | -0.01 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 16.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 73 | 1,870 | 0.80 | 0.02 | 0.04 | 0.00 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.93 | 0.01 | 0.01 | 0.00 | 11/5/2026 | 11/6/2026 1:59:07 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.12 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:59:07 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.22 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:59:07 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 571 | 1.31 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 1:59:07 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 919 | 1.39 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:59:07 PM EST |
| 19.50 | 0.00 | 1.51 | 0.76 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 23 | 4.25 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/6/2026 1:59:07 PM EST |
| 20.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 272 | 3.80 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 1:59:07 PM EST |
| 20.50 | 0.00 | 0.65 | 0.33 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.21 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:59:07 PM EST |
| 21.00 | 0.00 | 1.12 | 0.56 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 55 | 4.03 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:59:07 PM EST |
| 22.00 | 0.00 | 0.92 | 0.46 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 225 | 3.92 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:07 PM EST |
| 23.00 | 0.00 | 0.48 | 0.24 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.33 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:07 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.84 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:59:07 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:59:07 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 1:59:07 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 | 2.12 | 1.06 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:59:07 PM EST | |||
| 6.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.16 | 0 | 9 | 7.89 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:59:07 PM EST |
| 7.00 | 0.00 | 2.12 | 1.06 | 0.16 | 0.00 | 0.00% | 0.15 | 0 | 9 | 8.06 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:59:07 PM EST |
| 8.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 10 | 3.93 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 1:59:07 PM EST |
| 8.50 | 0.00 | 1.21 | 0.61 | % | 0.07 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:59:07 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 57 | 4.27 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 1:59:07 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:59:07 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 51 | 1,419 | 1.13 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 8,444 | 1,092 | 0.87 | -0.01 | 0.02 | 0.00 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 386 | 586 | 0.76 | -0.03 | 0.04 | -0.01 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 11.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 3,140 | 1,334 | 0.74 | -0.06 | 0.08 | -0.01 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 12.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 422 | 1,430 | 0.70 | -0.12 | 0.14 | -0.02 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 12.50 | 0.13 | 0.15 | 0.14 | 0.15 | -0.12 | -44.45% | 0.01 | 879 | 1,295 | 0.68 | -0.21 | 0.21 | -0.03 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 13.00 | 0.25 | 0.27 | 0.26 | 0.27 | -0.18 | -40.00% | 0.02 | 785 | 1,285 | 0.66 | -0.34 | 0.29 | -0.03 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 13.50 | 0.45 | 0.49 | 0.47 | 0.51 | -0.17 | -25.00% | 0.03 | 190 | 935 | 0.64 | -0.49 | 0.33 | -0.03 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 14.00 | 0.74 | 0.79 | 0.77 | 0.77 | -0.21 | -21.43% | 0.06 | 290 | 838 | 0.61 | -0.66 | 0.32 | -0.03 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 14.50 | 1.10 | 1.32 | 1.21 | 1.21 | -0.19 | -13.58% | 0.08 | 33 | 314 | 0.67 | -0.79 | 0.25 | -0.02 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 15.00 | 1.52 | 1.73 | 1.63 | 1.65 | -0.23 | -12.24% | 0.11 | 9 | 450 | 0.77 | -0.88 | 0.17 | -0.02 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 15.50 | 1.68 | 2.27 | 1.98 | 2.05 | -0.05 | -2.39% | 0.13 | 51 | 180 | 1.19 | -0.93 | 0.11 | -0.01 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 16.00 | 2.43 | 2.74 | 2.59 | 2.53 | -0.31 | -10.92% | 0.16 | 3 | 383 | 1.03 | -0.97 | 0.06 | -0.01 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 16.50 | 2.95 | 3.25 | 3.10 | 3.32 | +0.71 | +27.21% | 0.19 | 2 | 134 | 1.45 | -0.98 | 0.04 | 0.00 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 17.00 | 3.45 | 3.70 | 3.58 | 3.60 | +0.72 | +25.00% | 0.21 | 9 | 133 | 1.36 | -0.99 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 1:59:07 PM EST |
| 17.50 | 3.90 | 5.35 | 4.63 | 4.63 | 0.00 | 0.00% | 0.26 | 0 | 9 | 4.18 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:07 PM EST |
| 18.00 | 4.35 | 5.85 | 5.10 | 4.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 1:59:07 PM EST |
| 18.50 | 4.90 | 6.35 | 5.63 | 4.31 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 11/6/2026 1:59:07 PM EST |
| 19.00 | 5.40 | 6.85 | 6.13 | 5.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/6/2026 1:59:07 PM EST |
| 19.50 | 5.90 | 7.35 | 6.63 | 7.56 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 1:59:07 PM EST |
| 20.00 | 6.40 | 7.85 | 7.13 | 5.59 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/6/2026 1:59:07 PM EST |
| 20.50 | 6.85 | 8.35 | 7.60 | % | 0.37 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:07 PM EST | |||
| 21.00 | 7.40 | 8.75 | 8.08 | % | 0.38 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:07 PM EST | |||
| 22.00 | 8.35 | 9.85 | 9.10 | % | 0.41 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:07 PM EST | |||
| 23.00 | 9.40 | 10.85 | 10.13 | % | 0.44 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:07 PM EST | |||
| 24.00 | 10.40 | 11.00 | 10.70 | 10.75 | % | 0.45 | 2 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:07 PM EST | |
| 25.00 | 11.35 | 12.85 | 12.10 | % | 0.48 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:07 PM EST | |||
| 30.00 | 16.35 | 17.85 | 17.10 | % | 0.57 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:07 PM EST |