Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.05 as of 2/13/2026 6:54:26 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 | 14.80 | 18.90 | 16.85 | 12.88 | 0.00 | 0.00% | 16.85 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 2.50 | 15.20 | 15.80 | 15.50 | 15.40 | +2.40 | +18.47% | 6.20 | 1 | 496 | 1.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 4.00 | 12.05 | 15.00 | 13.53 | 11.55 | 0.00 | 0.00% | 3.38 | 0 | 45 | 1.84 | 0.98 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 5.00 | 12.85 | 13.60 | 13.23 | 13.00 | +3.00 | +30.00% | 2.65 | 2 | 749 | 1.31 | 0.97 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 7.50 | 10.50 | 12.00 | 11.25 | 10.40 | +2.35 | +29.20% | 1.50 | 13 | 869 | 0.85 | 0.94 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 10.00 | 8.10 | 9.80 | 8.95 | 9.59 | +3.59 | +59.84% | 0.89 | 198 | 3,437 | 0.66 | 0.89 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 12.50 | 6.75 | 8.00 | 7.38 | 7.40 | +2.75 | +59.14% | 0.59 | 9 | 4,158 | 0.74 | 0.82 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 15.00 | 5.70 | 6.45 | 6.08 | 6.40 | +2.87 | +81.31% | 0.41 | 326 | 8,968 | 0.74 | 0.74 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 17.50 | 4.70 | 4.95 | 4.83 | 5.05 | +2.20 | +77.20% | 0.28 | 371 | 6,821 | 0.70 | 0.65 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 20.00 | 3.85 | 3.95 | 3.90 | 3.95 | +1.78 | +82.03% | 0.20 | 11,717 | 11,608 | 0.69 | 0.57 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 22.50 | 3.10 | 3.35 | 3.23 | 3.50 | +1.65 | +89.19% | 0.14 | 49 | 5,420 | 0.70 | 0.50 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 25.00 | 2.61 | 2.75 | 2.68 | 2.69 | +1.24 | +85.52% | 0.11 | 1,031 | 9,326 | 0.70 | 0.44 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 27.00 | 2.21 | 2.39 | 2.30 | 2.32 | +1.81 | +354.91% | 0.09 | 80 | 1,061 | 0.70 | 0.39 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 30.00 | 1.83 | 1.96 | 1.90 | 1.89 | +0.84 | +80.00% | 0.06 | 341 | 6,329 | 0.71 | 0.33 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 32.00 | 1.54 | 1.70 | 1.62 | 1.82 | +0.87 | +91.58% | 0.05 | 101 | 3,959 | 0.70 | 0.30 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 35.00 | 1.37 | 1.45 | 1.41 | 1.42 | +0.59 | +71.09% | 0.04 | 318 | 30,835 | 0.73 | 0.25 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 37.00 | 0.95 | 1.31 | 1.13 | 1.30 | +0.51 | +64.56% | 0.03 | 2 | 851 | 0.70 | 0.23 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 40.00 | 0.80 | 1.21 | 1.01 | 1.12 | +0.52 | +86.67% | 0.03 | 179 | 1,896 | 0.72 | 0.20 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 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 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 4:00:00 PM EST |
| 2.50 | 0.01 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1,141 | 1.20 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 4.00 | 0.05 | 0.49 | 0.27 | 0.18 | 0.00 | 0.00% | 0.07 | 0 | 761 | 1.09 | -0.02 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:00 PM EST |
| 5.00 | 0.12 | 0.29 | 0.21 | 0.24 | -0.06 | -20.00% | 0.04 | 108 | 44,020 | 0.92 | -0.03 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 7.50 | 0.42 | 0.69 | 0.56 | 0.58 | -0.14 | -19.45% | 0.07 | 1 | 31,590 | 0.86 | -0.06 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 10.00 | 0.90 | 1.17 | 1.04 | 0.92 | -0.52 | -36.12% | 0.10 | 42 | 21,944 | 0.79 | -0.11 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 12.50 | 1.66 | 1.76 | 1.71 | 1.66 | -0.87 | -34.39% | 0.14 | 29 | 9,106 | 0.73 | -0.18 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 15.00 | 2.51 | 2.84 | 2.68 | 2.75 | -1.20 | -30.38% | 0.18 | 190 | 8,425 | 0.70 | -0.26 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 17.50 | 3.95 | 4.15 | 4.05 | 4.04 | -1.61 | -28.50% | 0.23 | 76 | 6,490 | 0.71 | -0.35 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 20.00 | 5.15 | 5.70 | 5.43 | 5.60 | -1.97 | -26.03% | 0.27 | 25 | 9,584 | 0.68 | -0.43 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 22.50 | 6.45 | 7.60 | 7.03 | 9.37 | 0.00 | 0.00% | 0.31 | 0 | 735 | 0.66 | -0.50 | 0.04 | -0.01 | 2/4/2026 | 2/13/2026 4:00:00 PM EST |
| 25.00 | 8.15 | 10.90 | 9.53 | 11.00 | 0.00 | 0.00% | 0.38 | 0 | 245 | 0.75 | -0.56 | 0.04 | -0.01 | 1/29/2026 | 2/13/2026 4:00:00 PM EST |
| 27.00 | 9.80 | 12.50 | 11.15 | 11.85 | 0.00 | 0.00% | 0.41 | 0 | 37 | 0.75 | -0.61 | 0.03 | -0.01 | 1/21/2026 | 2/13/2026 4:00:00 PM EST |
| 30.00 | 12.35 | 14.85 | 13.60 | 15.73 | 0.00 | 0.00% | 0.45 | 0 | 52 | 0.72 | -0.67 | 0.03 | -0.01 | 1/29/2026 | 2/13/2026 4:00:00 PM EST |
| 32.00 | 13.90 | 16.80 | 15.35 | 15.57 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.01 | -0.70 | 0.03 | -0.01 | 12/9/2025 | 2/13/2026 4:00:00 PM EST |
| 35.00 | 16.80 | 19.55 | 18.18 | 20.62 | 0.00 | 0.00% | 0.52 | 0 | 43 | 1.04 | -0.75 | 0.03 | -0.01 | 2/2/2026 | 2/13/2026 4:00:00 PM EST |
| 37.00 | 18.60 | 21.35 | 19.98 | % | 0.54 | 0 | 0 | 1.05 | -0.77 | 0.03 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 40.00 | 21.50 | 24.20 | 22.85 | 24.20 | 0.00 | 0.00% | 0.57 | 0 | 82 | 1.09 | -0.80 | 0.02 | -0.01 | 1/20/2026 | 2/13/2026 4:00:00 PM EST |