Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.27 as of 9/25/2026 6:37:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.55 | 9.00 | 7.78 | % | 0.97 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 9.00 | 6.20 | 7.80 | 7.00 | 7.08 | +0.98 | +16.07% | 0.78 | 40 | 54 | 2.00 | 0.99 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 10.00 | 5.30 | 6.50 | 5.90 | 5.57 | +0.27 | +5.10% | 0.59 | 3 | 48 | 1.52 | 0.97 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 11.00 | 4.35 | 5.65 | 5.00 | 4.17 | 0.00 | 0.00% | 0.45 | 0 | 13 | 1.39 | 0.94 | 0.03 | -0.01 | 9/23/2026 | 9/25/2026 4:00:02 PM EST |
| 12.00 | 3.65 | 3.90 | 3.78 | 3.78 | +0.18 | +5.00% | 0.32 | 3 | 28 | 0.99 | 0.89 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 13.00 | 2.67 | 3.90 | 3.29 | 2.59 | 0.00 | 0.00% | 0.25 | 0 | 44 | 0.68 | 0.81 | 0.07 | -0.01 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 14.00 | 1.97 | 2.45 | 2.21 | 2.13 | 0.00 | 0.00% | 0.16 | 0 | 305 | 0.51 | 0.73 | 0.09 | -0.01 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 15.00 | 1.70 | 1.79 | 1.75 | 1.72 | -0.01 | -0.58% | 0.12 | 184 | 1,242 | 0.58 | 0.62 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 16.00 | 1.27 | 1.30 | 1.29 | 1.30 | -0.03 | -2.26% | 0.08 | 138 | 1,112 | 0.58 | 0.52 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 17.00 | 0.91 | 0.98 | 0.95 | 0.95 | -0.04 | -4.04% | 0.06 | 522 | 1,708 | 0.59 | 0.42 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 18.00 | 0.65 | 0.71 | 0.68 | 0.70 | +0.01 | +1.45% | 0.04 | 138 | 1,366 | 0.60 | 0.33 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 19.00 | 0.48 | 0.54 | 0.51 | 0.52 | -0.06 | -10.35% | 0.03 | 92 | 323 | 0.62 | 0.26 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 20.00 | 0.20 | 0.41 | 0.31 | 0.38 | -0.05 | -11.63% | 0.02 | 130 | 687 | 0.58 | 0.21 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 21.00 | 0.26 | 0.31 | 0.29 | 0.30 | -0.03 | -9.10% | 0.01 | 17 | 186 | 0.65 | 0.16 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | 0.28 | +0.02 | +7.70% | 0.01 | 32 | 225 | 0.70 | 0.12 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.18 | 0.09 | 0.19 | -0.02 | -9.53% | 0.00 | 55 | 138 | 0.89 | 0.09 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.03 | -17.65% | 0.00 | 6 | 69 | 0.72 | 0.07 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | -0.01 | 0.01 | 0.00 | 9/18/2026 | 9/25/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.27 | 0.14 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 65 | 0.96 | -0.03 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.19 | +0.07 | +58.34% | 0.02 | 2 | 57 | 0.87 | -0.06 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 12.00 | 0.12 | 0.38 | 0.25 | 0.24 | -0.02 | -7.70% | 0.02 | 456 | 210 | 0.64 | -0.11 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 13.00 | 0.41 | 0.48 | 0.45 | 0.46 | -0.02 | -4.17% | 0.03 | 103 | 745 | 0.63 | -0.19 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 14.00 | 0.74 | 0.78 | 0.76 | 0.76 | -0.08 | -9.53% | 0.05 | 146 | 637 | 0.63 | -0.27 | 0.09 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 15.00 | 1.17 | 1.21 | 1.19 | 0.97 | -0.26 | -21.14% | 0.08 | 97 | 1,279 | 0.63 | -0.38 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 16.00 | 1.73 | 1.76 | 1.75 | 1.76 | -0.08 | -4.35% | 0.11 | 75 | 411 | 0.64 | -0.48 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 17.00 | 2.36 | 2.42 | 2.39 | 2.41 | -0.09 | -3.60% | 0.14 | 22 | 314 | 0.65 | -0.58 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 18.00 | 2.65 | 3.70 | 3.18 | 3.17 | -0.12 | -3.65% | 0.18 | 8 | 12 | 0.66 | -0.67 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 19.00 | 3.45 | 4.55 | 4.00 | 4.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.93 | -0.74 | 0.08 | -0.01 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 20.00 | 4.15 | 5.65 | 4.90 | 4.95 | -0.15 | -2.95% | 0.25 | 5 | 11 | 1.08 | -0.79 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 21.00 | 5.55 | 6.10 | 5.83 | % | 0.28 | 0 | 0 | 0.75 | -0.84 | 0.06 | -0.01 | 9/25/2026 4:00:02 PM EST | |||
| 22.00 | 6.35 | 7.00 | 6.68 | % | 0.30 | 0 | 0 | 0.92 | -0.88 | 0.05 | -0.01 | 9/25/2026 4:00:02 PM EST | |||
| 23.00 | 7.30 | 8.00 | 7.65 | % | 0.33 | 0 | 0 | 1.00 | -0.91 | 0.04 | -0.01 | 9/25/2026 4:00:02 PM EST | |||
| 24.00 | 8.25 | 8.95 | 8.60 | % | 0.36 | 0 | 0 | 1.03 | -0.93 | 0.03 | -0.01 | 9/25/2026 4:00:02 PM EST |