Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.21 as of 4/10/2026 5:15:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.55 | 18.15 | 16.35 | 14.25 | 0.00 | 0.00% | 16.35 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:53 PM EST |
| 2.50 | 14.65 | 14.90 | 14.78 | 13.00 | 0.00 | 0.00% | 5.91 | 0 | 430 | 1.44 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 3:59:53 PM EST |
| 4.00 | 11.70 | 15.20 | 13.45 | 12.75 | 0.00 | 0.00% | 3.36 | 0 | 62 | 2.65 | 0.99 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:53 PM EST |
| 5.00 | 12.25 | 12.75 | 12.50 | 10.90 | 0.00 | 0.00% | 2.50 | 0 | 724 | 1.22 | 0.98 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:53 PM EST |
| 7.50 | 9.90 | 11.15 | 10.53 | 9.80 | 0.00 | 0.00% | 1.40 | 0 | 836 | 1.27 | 0.94 | 0.01 | 0.00 | 4/16/2026 | 4/17/2026 3:59:53 PM EST |
| 9.00 | 8.60 | 9.70 | 9.15 | % | 1.02 | 0 | 0 | 0.78 | 0.91 | 0.01 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 10.00 | 8.10 | 10.05 | 9.08 | 8.20 | +0.92 | +12.64% | 0.91 | 10 | 3,392 | 1.02 | 0.88 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 11.00 | 7.10 | 8.20 | 7.65 | % | 0.70 | 0 | 0 | 0.77 | 0.86 | 0.02 | -0.01 | 4/17/2026 3:59:53 PM EST | |||
| 12.50 | 6.05 | 6.60 | 6.33 | 6.50 | +0.65 | +11.12% | 0.51 | 22 | 3,932 | 0.67 | 0.81 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 14.00 | 5.15 | 6.30 | 5.73 | 5.58 | % | 0.41 | 4 | 0 | 0.73 | 0.76 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST | |
| 15.00 | 4.60 | 5.00 | 4.80 | 5.00 | +0.35 | +7.53% | 0.32 | 105 | 8,245 | 0.64 | 0.72 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 16.00 | 4.05 | 4.75 | 4.40 | 4.44 | +0.34 | +8.30% | 0.28 | 20 | 1 | 0.66 | 0.68 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 17.50 | 3.40 | 3.85 | 3.63 | 3.73 | +0.13 | +3.62% | 0.21 | 23 | 7,574 | 0.63 | 0.61 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 19.00 | 2.97 | 3.40 | 3.19 | 3.43 | +0.46 | +15.49% | 0.17 | 2 | 1 | 0.65 | 0.55 | 0.05 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 20.00 | 2.47 | 2.96 | 2.72 | 2.94 | +0.24 | +8.89% | 0.14 | 7,572 | 28,320 | 0.62 | 0.51 | 0.05 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 21.00 | 2.35 | 2.69 | 2.52 | 2.58 | +0.08 | +3.20% | 0.12 | 75 | 10 | 0.64 | 0.47 | 0.05 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 22.50 | 1.91 | 2.30 | 2.11 | 2.17 | +0.09 | +4.33% | 0.09 | 664 | 5,265 | 0.63 | 0.42 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 24.00 | 1.63 | 2.31 | 1.97 | 1.95 | % | 0.08 | 12 | 0 | 0.67 | 0.38 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST | |
| 25.00 | 1.50 | 1.90 | 1.70 | 1.66 | +0.01 | +0.61% | 0.07 | 403 | 9,175 | 0.65 | 0.35 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 27.00 | 1.21 | 1.64 | 1.43 | 1.43 | +0.14 | +10.86% | 0.05 | 50 | 1,279 | 0.66 | 0.32 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 30.00 | 0.69 | 1.16 | 0.93 | 1.08 | +0.09 | +9.10% | 0.03 | 248 | 6,465 | 0.63 | 0.28 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 32.00 | 0.45 | 1.00 | 0.73 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 4,044 | 0.62 | 0.26 | 0.03 | -0.01 | 4/14/2026 | 4/17/2026 3:59:53 PM EST |
| 35.00 | 0.65 | 0.90 | 0.78 | 0.71 | +0.01 | +1.43% | 0.02 | 186 | 31,342 | 0.70 | 0.22 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 37.00 | 0.17 | 1.11 | 0.64 | 0.63 | +0.04 | +6.78% | 0.02 | 10 | 859 | 0.67 | 0.21 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 40.00 | 0.45 | 0.74 | 0.60 | 0.54 | +0.01 | +1.89% | 0.01 | 6 | 2,507 | 0.73 | 0.18 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.94 | 0.47 | % | 0.47 | 0 | 4 | 3.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 2.50 | 0.02 | 0.20 | 0.11 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1,144 | 1.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:53 PM EST |
| 4.00 | 0.05 | 0.30 | 0.18 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 761 | 1.11 | -0.01 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 3:59:53 PM EST |
| 5.00 | 0.04 | 0.27 | 0.16 | 0.15 | 0.00 | 0.00% | 0.03 | 16 | 44,150 | 0.92 | -0.02 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 7.50 | 0.24 | 0.77 | 0.51 | 0.34 | -0.21 | -38.19% | 0.07 | 18 | 31,554 | 0.90 | -0.06 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 9.00 | 0.26 | 0.56 | 0.41 | 0.56 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.71 | -0.09 | 0.01 | 0.00 | 4/16/2026 | 4/17/2026 3:59:53 PM EST |
| 10.00 | 0.44 | 0.74 | 0.59 | 0.71 | -0.07 | -8.98% | 0.06 | 5 | 22,284 | 0.69 | -0.12 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 11.00 | 0.78 | 0.97 | 0.88 | 0.93 | -0.05 | -5.11% | 0.08 | 3 | 14 | 0.70 | -0.14 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 12.50 | 1.32 | 1.43 | 1.38 | 1.36 | -0.09 | -6.21% | 0.11 | 73 | 10,460 | 0.71 | -0.19 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 14.00 | 1.74 | 1.94 | 1.84 | % | 0.13 | 0 | 0 | 0.67 | -0.24 | 0.03 | -0.01 | 4/17/2026 3:59:53 PM EST | |||
| 15.00 | 2.02 | 2.36 | 2.19 | 2.35 | -0.15 | -6.00% | 0.15 | 79 | 8,853 | 0.65 | -0.28 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 16.00 | 2.64 | 2.83 | 2.74 | 2.80 | -0.14 | -4.77% | 0.17 | 2 | 2 | 0.66 | -0.32 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 17.50 | 3.20 | 3.65 | 3.43 | 3.59 | -0.28 | -7.24% | 0.20 | 28 | 6,454 | 0.63 | -0.39 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 19.00 | 4.20 | 4.85 | 4.53 | % | 0.24 | 0 | 0 | 0.66 | -0.45 | 0.05 | -0.01 | 4/17/2026 3:59:53 PM EST | |||
| 20.00 | 4.80 | 6.05 | 5.43 | 5.41 | -0.03 | -0.56% | 0.27 | 351 | 14,019 | 0.71 | -0.49 | 0.05 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 21.00 | 5.50 | 6.90 | 6.20 | % | 0.30 | 0 | 0 | 0.72 | -0.53 | 0.05 | -0.01 | 4/17/2026 3:59:53 PM EST | |||
| 22.50 | 6.30 | 8.00 | 7.15 | 7.14 | -0.11 | -1.52% | 0.32 | 350 | 624 | 0.69 | -0.58 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 24.00 | 7.75 | 9.20 | 8.48 | % | 0.35 | 0 | 0 | 0.72 | -0.62 | 0.04 | -0.01 | 4/17/2026 3:59:53 PM EST | |||
| 25.00 | 8.50 | 10.70 | 9.60 | 9.71 | 0.00 | 0.00% | 0.38 | 0 | 262 | 0.78 | -0.65 | 0.04 | -0.01 | 4/14/2026 | 4/17/2026 3:59:53 PM EST |
| 27.00 | 10.30 | 11.00 | 10.65 | % | 0.39 | 0 | 37 | 0.66 | -0.68 | 0.04 | -0.01 | 4/17/2026 3:59:53 PM EST | |||
| 30.00 | 11.30 | 13.95 | 12.63 | % | 0.42 | 0 | 52 | 0.81 | -0.72 | 0.03 | -0.01 | 4/17/2026 3:59:53 PM EST | |||
| 32.00 | 14.40 | 15.60 | 15.00 | % | 0.47 | 0 | 5 | 0.79 | -0.74 | 0.03 | -0.01 | 4/17/2026 3:59:53 PM EST | |||
| 35.00 | 17.35 | 18.30 | 17.83 | % | 0.51 | 0 | 85 | 0.78 | -0.78 | 0.03 | -0.01 | 4/17/2026 3:59:53 PM EST | |||
| 37.00 | 19.15 | 20.35 | 19.75 | % | 0.53 | 0 | 0 | 0.83 | -0.79 | 0.03 | -0.01 | 4/17/2026 3:59:53 PM EST | |||
| 40.00 | 22.00 | 23.30 | 22.65 | 24.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.88 | -0.82 | 0.02 | -0.01 | 3/25/2026 | 4/17/2026 3:59:53 PM EST |