Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.97 as of 11/5/2026 6:12:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 2.85 | 6.45 | 4.65 | % | 0.52 | 0 | 0 | 2.42 | 0.98 | 0.02 | -0.01 | 11/5/2026 4:00:03 PM EST | |||
| 9.50 | 2.40 | 5.95 | 4.18 | % | 0.44 | 0 | 0 | 2.23 | 0.96 | 0.03 | -0.01 | 11/5/2026 4:00:03 PM EST | |||
| 10.00 | 2.15 | 5.40 | 3.78 | % | 0.38 | 0 | 0 | 2.01 | 0.94 | 0.04 | -0.01 | 11/5/2026 4:00:03 PM EST | |||
| 10.50 | 1.75 | 4.75 | 3.25 | % | 0.31 | 0 | 0 | 1.74 | 0.90 | 0.06 | -0.01 | 11/5/2026 4:00:03 PM EST | |||
| 11.00 | 1.75 | 4.45 | 3.10 | % | 0.28 | 0 | 0 | 1.71 | 0.87 | 0.07 | -0.01 | 11/5/2026 4:00:03 PM EST | |||
| 11.50 | 1.03 | 4.05 | 2.54 | % | 0.22 | 0 | 0 | 1.61 | 0.82 | 0.09 | -0.01 | 11/5/2026 4:00:03 PM EST | |||
| 12.00 | 1.44 | 2.34 | 1.89 | 1.83 | % | 0.16 | 2 | 0 | 0.73 | 0.76 | 0.10 | -0.02 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 12.50 | 1.54 | 2.43 | 1.99 | 1.55 | % | 0.16 | 5 | 0 | 0.68 | 0.70 | 0.11 | -0.02 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 13.00 | 1.25 | 1.62 | 1.44 | 1.45 | % | 0.11 | 3 | 0 | 0.54 | 0.64 | 0.12 | -0.02 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 13.50 | 0.54 | 1.48 | 1.01 | % | 0.07 | 0 | 0 | 0.45 | 0.58 | 0.13 | -0.02 | 11/5/2026 4:00:03 PM EST | |||
| 14.00 | 0.52 | 1.71 | 1.12 | % | 0.08 | 0 | 0 | 0.62 | 0.52 | 0.13 | -0.02 | 11/5/2026 4:00:03 PM EST | |||
| 14.50 | 0.10 | 1.22 | 0.66 | % | 0.05 | 0 | 0 | 0.47 | 0.46 | 0.13 | -0.02 | 11/5/2026 4:00:03 PM EST | |||
| 15.00 | 0.53 | 0.82 | 0.68 | % | 0.05 | 0 | 0 | 0.58 | 0.41 | 0.12 | -0.02 | 11/5/2026 4:00:03 PM EST | |||
| 15.50 | 0.22 | 0.81 | 0.52 | 0.49 | % | 0.03 | 9 | 0 | 0.55 | 0.35 | 0.12 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 16.00 | 0.26 | 0.65 | 0.46 | 0.45 | % | 0.03 | 22 | 0 | 0.59 | 0.31 | 0.11 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 16.50 | 0.03 | 0.66 | 0.35 | % | 0.02 | 0 | 0 | 0.53 | 0.27 | 0.10 | -0.01 | 11/5/2026 4:00:03 PM EST | |||
| 17.00 | 0.16 | 0.61 | 0.39 | % | 0.02 | 0 | 0 | 0.65 | 0.23 | 0.09 | -0.01 | 11/5/2026 4:00:03 PM EST | |||
| 17.50 | 0.04 | 0.51 | 0.28 | % | 0.02 | 0 | 0 | 0.59 | 0.19 | 0.08 | -0.01 | 11/5/2026 4:00:03 PM EST | |||
| 18.00 | 0.06 | 0.46 | 0.26 | % | 0.01 | 0 | 0 | 0.64 | 0.16 | 0.08 | -0.01 | 11/5/2026 4:00:03 PM EST | |||
| 18.50 | 0.02 | 0.65 | 0.34 | % | 0.02 | 0 | 0 | 0.70 | 0.14 | 0.07 | -0.01 | 11/5/2026 4:00:03 PM EST | |||
| 19.00 | 0.03 | 0.23 | 0.13 | % | 0.01 | 0 | 0 | 0.60 | 0.12 | 0.06 | -0.01 | 11/5/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 2.19 | 1.10 | % | 0.12 | 0 | 0 | 2.67 | -0.02 | 0.02 | -0.01 | 11/5/2026 4:00:03 PM EST | |||
| 9.50 | 0.02 | 0.20 | 0.11 | 0.16 | % | 0.01 | 10 | 0 | 0.69 | -0.04 | 0.03 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 10.00 | 0.01 | 0.41 | 0.21 | 0.20 | % | 0.02 | 15 | 0 | 0.69 | -0.06 | 0.04 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 10.50 | 0.05 | 2.02 | 1.04 | % | 0.10 | 0 | 0 | 1.24 | -0.10 | 0.06 | -0.01 | 11/5/2026 4:00:03 PM EST | |||
| 11.00 | 0.01 | 0.54 | 0.28 | 0.40 | % | 0.03 | 15 | 0 | 0.58 | -0.13 | 0.07 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 11.50 | 0.19 | 0.66 | 0.43 | % | 0.04 | 0 | 0 | 0.67 | -0.18 | 0.09 | -0.01 | 11/5/2026 4:00:03 PM EST | |||
| 12.00 | 0.28 | 1.00 | 0.64 | 0.52 | % | 0.05 | 10 | 0 | 0.71 | -0.24 | 0.10 | -0.02 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 12.50 | 0.18 | 1.06 | 0.62 | % | 0.05 | 0 | 0 | 0.58 | -0.30 | 0.11 | -0.02 | 11/5/2026 4:00:03 PM EST | |||
| 13.00 | 0.86 | 1.26 | 1.06 | 1.06 | % | 0.08 | 5 | 0 | 0.72 | -0.36 | 0.12 | -0.02 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 13.50 | 1.12 | 1.38 | 1.25 | 1.38 | % | 0.09 | 15 | 0 | 0.69 | -0.42 | 0.13 | -0.02 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 14.00 | 1.42 | 2.08 | 1.75 | 1.75 | % | 0.12 | 18 | 0 | 0.81 | -0.48 | 0.13 | -0.02 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 14.50 | 1.65 | 2.45 | 2.05 | % | 0.14 | 0 | 0 | 0.80 | -0.54 | 0.13 | -0.02 | 11/5/2026 4:00:03 PM EST | |||
| 15.00 | 0.51 | 2.87 | 1.69 | % | 0.11 | 0 | 0 | 1.06 | -0.59 | 0.12 | -0.02 | 11/5/2026 4:00:03 PM EST | |||
| 15.50 | 1.94 | 2.87 | 2.41 | 2.35 | % | 0.16 | 1 | 0 | 0.85 | -0.65 | 0.12 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 16.00 | 1.64 | 3.65 | 2.65 | % | 0.17 | 0 | 0 | 1.10 | -0.69 | 0.11 | -0.01 | 11/5/2026 4:00:03 PM EST | |||
| 16.50 | 2.61 | 5.55 | 4.08 | % | 0.25 | 0 | 0 | 1.91 | -0.73 | 0.10 | -0.01 | 11/5/2026 4:00:03 PM EST | |||
| 17.00 | 3.05 | 5.95 | 4.50 | % | 0.26 | 0 | 0 | 1.93 | -0.77 | 0.09 | -0.01 | 11/5/2026 4:00:03 PM EST | |||
| 17.50 | 3.60 | 4.80 | 4.20 | 4.45 | % | 0.24 | 3 | 0 | 1.10 | -0.81 | 0.08 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 18.00 | 4.15 | 6.90 | 5.53 | 5.22 | % | 0.31 | 7 | 0 | 2.03 | -0.84 | 0.08 | -0.01 | 11/5/2026 | 11/5/2026 4:00:03 PM EST | |
| 18.50 | 4.55 | 7.35 | 5.95 | % | 0.32 | 0 | 0 | 2.06 | -0.86 | 0.07 | -0.01 | 11/5/2026 4:00:03 PM EST | |||
| 19.00 | 4.85 | 7.85 | 6.35 | % | 0.33 | 0 | 0 | 2.12 | -0.88 | 0.06 | -0.01 | 11/5/2026 4:00:03 PM EST |