Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.75 as of 1/27/2026 10:19:35 AM 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 | 10.00 | 11.45 | 10.73 | % | 2.15 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 7.00 | 8.05 | 9.45 | 8.75 | % | 1.25 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 8.00 | 7.00 | 8.45 | 7.73 | % | 0.97 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 9.00 | 6.10 | 7.50 | 6.80 | % | 0.76 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 10.00 | 5.10 | 6.50 | 5.80 | % | 0.58 | 0 | 0 | 3.06 | 0.99 | 0.01 | -0.01 | 1/27/2026 10:59:03 AM EST | |||
| 11.00 | 4.25 | 5.55 | 4.90 | % | 0.45 | 0 | 0 | 2.67 | 0.97 | 0.03 | -0.01 | 1/27/2026 10:59:03 AM EST | |||
| 11.50 | 3.60 | 5.10 | 4.35 | % | 0.38 | 0 | 0 | 2.51 | 0.95 | 0.04 | -0.01 | 1/27/2026 10:59:03 AM EST | |||
| 12.00 | 3.30 | 4.65 | 3.98 | 3.85 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.45 | 0.91 | 0.05 | -0.02 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 12.50 | 2.70 | 4.20 | 3.45 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.20 | 0.87 | 0.07 | -0.02 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 13.00 | 2.45 | 3.65 | 3.05 | 6.63 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.27 | 0.83 | 0.09 | -0.03 | 1/5/2026 | 1/27/2026 10:59:03 AM EST |
| 13.50 | 2.08 | 2.43 | 2.26 | 2.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | 0.78 | 0.10 | -0.03 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 14.00 | 1.70 | 1.93 | 1.82 | 1.88 | -0.47 | -20.00% | 0.13 | 202 | 206 | 0.92 | 0.72 | 0.12 | -0.03 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 14.50 | 1.43 | 1.62 | 1.53 | 1.83 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.83 | 0.66 | 0.13 | -0.03 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 15.00 | 1.18 | 1.33 | 1.26 | 1.27 | -0.31 | -19.62% | 0.08 | 11 | 85 | 0.84 | 0.59 | 0.14 | -0.03 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 15.50 | 0.92 | 1.11 | 1.02 | 1.01 | -0.24 | -19.20% | 0.07 | 63 | 62 | 0.80 | 0.51 | 0.15 | -0.03 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 16.00 | 0.76 | 0.86 | 0.81 | 0.80 | -0.25 | -23.81% | 0.05 | 171 | 1,720 | 0.84 | 0.44 | 0.15 | -0.03 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 16.50 | 0.61 | 0.67 | 0.64 | 0.64 | -0.19 | -22.90% | 0.04 | 35 | 279 | 0.84 | 0.38 | 0.14 | -0.03 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 17.00 | 0.50 | 0.53 | 0.52 | 0.52 | -0.16 | -23.53% | 0.03 | 111 | 1,192 | 0.84 | 0.32 | 0.13 | -0.03 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 17.50 | 0.39 | 0.47 | 0.43 | 0.41 | -0.09 | -18.00% | 0.02 | 136 | 343 | 0.86 | 0.27 | 0.12 | -0.03 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 18.00 | 0.32 | 0.36 | 0.34 | 0.34 | -0.10 | -22.73% | 0.02 | 79 | 722 | 0.86 | 0.23 | 0.10 | -0.03 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 18.50 | 0.25 | 0.32 | 0.29 | 0.28 | -0.06 | -17.65% | 0.02 | 5 | 632 | 0.89 | 0.20 | 0.09 | -0.02 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 19.00 | 0.21 | 0.25 | 0.23 | 0.24 | -0.05 | -17.25% | 0.01 | 63 | 548 | 0.90 | 0.17 | 0.08 | -0.02 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 19.50 | 0.18 | 0.22 | 0.20 | 0.19 | -0.03 | -13.64% | 0.01 | 6 | 601 | 0.94 | 0.14 | 0.07 | -0.02 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 20.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 0.01 | 84 | 884 | 0.94 | 0.13 | 0.06 | -0.02 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 20.50 | 0.12 | 0.17 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.97 | 0.11 | 0.06 | -0.02 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 21.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.01 | -7.15% | 0.01 | 136 | 321 | 1.07 | 0.09 | 0.05 | -0.02 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 21.50 | 0.09 | 0.12 | 0.11 | 0.10 | -0.02 | -16.67% | 0.01 | 29 | 31 | 1.02 | 0.08 | 0.04 | -0.02 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 22.00 | 0.02 | 0.63 | 0.33 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 235 | 1.27 | 0.05 | 0.03 | -0.01 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.12 | 0.04 | 0.03 | -0.01 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 23.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.28 | 0.04 | 0.02 | -0.01 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 23.50 | 0.00 | 1.79 | 0.90 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 39 | 2.48 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/27/2026 10:59:03 AM EST |
| 24.00 | 0.06 | 1.02 | 0.54 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 234 | 1.75 | 0.01 | 0.01 | 0.00 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 24.50 | 0.00 | 1.09 | 0.55 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.49 | 0.01 | 0.01 | 0.00 | 1/12/2026 | 1/27/2026 10:59:03 AM EST |
| 25.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 444 | 1.22 | 0.01 | 0.01 | 0.00 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 25.50 | 0.00 | 1.26 | 0.63 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.75 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:59:03 AM EST |
| 26.00 | 0.00 | 1.63 | 0.82 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 40 | 2.89 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 10:59:03 AM EST |
| 27.00 | 0.00 | 0.84 | 0.42 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 10:59:03 AM EST |
| 28.00 | 0.00 | 1.66 | 0.83 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 148 | 3.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 10:59:03 AM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 51 | 3.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 10:59:03 AM 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 | 0.51 | 0.26 | % | 0.05 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 7.00 | 0.00 | 1.46 | 0.73 | % | 0.10 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 8.00 | 0.00 | 1.46 | 0.73 | % | 0.09 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 9.00 | 0.00 | 1.41 | 0.71 | % | 0.08 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 10.00 | 0.00 | 1.40 | 0.70 | % | 0.07 | 0 | 0 | 3.24 | -0.01 | 0.01 | -0.01 | 1/27/2026 10:59:03 AM EST | |||
| 11.00 | 0.07 | 1.58 | 0.83 | 0.09 | +0.01 | +12.50% | 0.08 | 4 | 5 | 3.06 | -0.03 | 0.03 | -0.01 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 11.50 | 0.00 | 1.80 | 0.90 | % | 0.08 | 0 | 0 | 2.98 | -0.05 | 0.04 | -0.01 | 1/27/2026 10:59:03 AM EST | |||
| 12.00 | 0.15 | 0.18 | 0.17 | 0.15 | +0.03 | +25.00% | 0.01 | 29 | 298 | 0.98 | -0.09 | 0.05 | -0.02 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 12.50 | 0.21 | 0.26 | 0.24 | 0.21 | % | 0.02 | 75 | 0 | 0.90 | -0.13 | 0.07 | -0.02 | 1/27/2026 | 1/27/2026 10:59:03 AM EST | |
| 13.00 | 0.29 | 0.31 | 0.30 | 0.29 | +0.06 | +26.09% | 0.02 | 44 | 352 | 0.87 | -0.17 | 0.09 | -0.03 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 13.50 | 0.40 | 0.42 | 0.41 | 0.40 | +0.08 | +25.00% | 0.03 | 11 | 12 | 0.87 | -0.22 | 0.10 | -0.03 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 14.00 | 0.55 | 0.58 | 0.57 | 0.56 | +0.12 | +27.28% | 0.04 | 140 | 622 | 0.86 | -0.28 | 0.12 | -0.03 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 14.50 | 0.69 | 0.81 | 0.75 | 0.75 | +0.15 | +25.00% | 0.05 | 26 | 344 | 0.86 | -0.34 | 0.13 | -0.03 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 15.00 | 0.97 | 1.00 | 0.99 | 0.99 | +0.22 | +28.58% | 0.07 | 92 | 1,884 | 0.85 | -0.41 | 0.14 | -0.03 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 15.50 | 1.16 | 1.35 | 1.26 | 1.23 | +0.22 | +21.79% | 0.08 | 49 | 325 | 0.83 | -0.49 | 0.15 | -0.03 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 16.00 | 1.46 | 1.68 | 1.57 | 1.47 | +0.20 | +15.75% | 0.10 | 8 | 2,586 | 0.88 | -0.56 | 0.15 | -0.03 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 16.50 | 1.83 | 2.11 | 1.97 | 1.79 | +0.24 | +15.49% | 0.12 | 5 | 769 | 0.89 | -0.62 | 0.14 | -0.03 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 17.00 | 2.19 | 2.34 | 2.27 | 2.19 | +0.28 | +14.66% | 0.13 | 16 | 770 | 0.91 | -0.68 | 0.13 | -0.03 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 17.50 | 2.58 | 2.75 | 2.67 | 2.66 | +0.37 | +16.16% | 0.15 | 4 | 543 | 0.92 | -0.73 | 0.12 | -0.03 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 18.00 | 2.81 | 3.35 | 3.08 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 303 | 1.09 | -0.77 | 0.10 | -0.03 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 18.50 | 2.50 | 3.95 | 3.23 | 3.16 | 0.00 | 0.00% | 0.17 | 0 | 837 | 1.40 | -0.80 | 0.09 | -0.02 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 19.00 | 3.95 | 4.50 | 4.23 | 4.00 | +0.50 | +14.29% | 0.22 | 5 | 215 | 1.01 | -0.83 | 0.08 | -0.02 | 1/27/2026 | 1/27/2026 10:59:03 AM EST |
| 19.50 | 3.40 | 5.00 | 4.20 | 3.80 | 0.00 | 0.00% | 0.22 | 0 | 166 | 1.30 | -0.86 | 0.07 | -0.02 | 1/23/2026 | 1/27/2026 10:59:03 AM EST |
| 20.00 | 4.15 | 5.00 | 4.58 | 4.47 | 0.00 | 0.00% | 0.23 | 0 | 238 | 1.84 | -0.87 | 0.06 | -0.02 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 20.50 | 4.35 | 6.40 | 5.38 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 50 | 1.74 | -0.89 | 0.06 | -0.02 | 1/20/2026 | 1/27/2026 10:59:03 AM EST |
| 21.00 | 4.80 | 7.05 | 5.93 | 4.30 | 0.00 | 0.00% | 0.28 | 0 | 71 | 2.12 | -0.91 | 0.05 | -0.02 | 1/16/2026 | 1/27/2026 10:59:03 AM EST |
| 21.50 | 5.10 | 7.45 | 6.28 | 5.54 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.28 | -0.92 | 0.04 | -0.02 | 1/20/2026 | 1/27/2026 10:59:03 AM EST |
| 22.00 | 5.60 | 7.90 | 6.75 | 6.12 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.31 | -0.95 | 0.03 | -0.01 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 22.50 | 5.55 | 8.45 | 7.00 | 6.38 | 0.00 | 0.00% | 0.31 | 0 | 36 | 2.38 | -0.96 | 0.03 | -0.01 | 1/21/2026 | 1/27/2026 10:59:03 AM EST |
| 23.00 | 6.50 | 8.75 | 7.63 | % | 0.33 | 0 | 0 | 2.14 | -0.96 | 0.02 | -0.01 | 1/27/2026 10:59:03 AM EST | |||
| 23.50 | 7.00 | 9.45 | 8.23 | 6.80 | 0.00 | 0.00% | 0.35 | 0 | 7 | 2.52 | -0.99 | 0.01 | 0.00 | 1/22/2026 | 1/27/2026 10:59:03 AM EST |
| 24.00 | 7.50 | 9.95 | 8.73 | % | 0.36 | 0 | 0 | 2.66 | -0.99 | 0.01 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 24.50 | 8.10 | 10.30 | 9.20 | 8.79 | 0.00 | 0.00% | 0.38 | 0 | 73 | 2.17 | -0.99 | 0.01 | 0.00 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 25.00 | 8.55 | 10.40 | 9.48 | 9.13 | 0.00 | 0.00% | 0.38 | 0 | 11 | 2.00 | -0.99 | 0.01 | 0.00 | 1/26/2026 | 1/27/2026 10:59:03 AM EST |
| 25.50 | 9.00 | 11.50 | 10.25 | % | 0.40 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 26.00 | 9.40 | 11.60 | 10.50 | % | 0.40 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 27.00 | 10.05 | 12.75 | 11.40 | 8.20 | 0.00 | 0.00% | 0.42 | 0 | 65 | 2.78 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 10:59:03 AM EST |
| 28.00 | 11.30 | 13.70 | 12.50 | % | 0.45 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:59:03 AM EST | |||
| 30.00 | 13.00 | 15.70 | 14.35 | 14.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:59:03 AM EST |