Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $21.13 as of 12/26/2025 3:40:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 15.05 | 18.00 | 16.53 | 14.41 | 0.00 | 0.00% | 3.31 | 0 | 8 | 5.02 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 6.00 | 13.45 | 17.00 | 15.23 | 8.00 | 0.00 | 0.00% | 2.54 | 0 | 12 | 4.33 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:56 PM EST |
| 7.00 | 13.10 | 16.00 | 14.55 | 8.06 | 0.00 | 0.00% | 2.08 | 0 | 21 | 3.81 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:56 PM EST |
| 8.00 | 12.10 | 15.05 | 13.58 | 10.50 | 0.00 | 0.00% | 1.70 | 0 | 428 | 3.43 | 0.99 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:56 PM EST |
| 9.00 | 11.15 | 14.05 | 12.60 | 10.50 | 0.00 | 0.00% | 1.40 | 0 | 70 | 3.07 | 0.99 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 10.00 | 9.35 | 12.80 | 11.08 | 8.16 | 0.00 | 0.00% | 1.11 | 0 | 135 | 2.60 | 0.97 | 0.01 | -0.01 | 12/17/2025 | 12/26/2025 3:59:56 PM EST |
| 11.00 | 8.80 | 10.40 | 9.60 | 11.38 | 0.00 | 0.00% | 0.87 | 0 | 194 | 1.38 | 0.97 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 12.00 | 7.50 | 11.15 | 9.33 | 9.43 | 0.00 | 0.00% | 0.78 | 0 | 681 | 2.30 | 0.96 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 13.00 | 7.65 | 8.60 | 8.13 | 8.25 | -0.10 | -1.20% | 0.63 | 21 | 1,291 | 1.22 | 0.94 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 14.00 | 6.40 | 7.65 | 7.03 | 7.31 | -0.42 | -5.44% | 0.50 | 44 | 2,508 | 1.10 | 0.91 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 15.00 | 5.20 | 6.50 | 5.85 | 6.30 | -0.20 | -3.08% | 0.39 | 26 | 4,116 | 0.88 | 0.89 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 16.00 | 5.15 | 5.90 | 5.53 | 5.58 | -0.02 | -0.36% | 0.35 | 19 | 4,887 | 0.74 | 0.86 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 17.00 | 4.10 | 5.30 | 4.70 | 4.66 | -0.39 | -7.73% | 0.28 | 26 | 6,465 | 0.67 | 0.82 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 18.00 | 3.85 | 4.35 | 4.10 | 3.90 | -0.46 | -10.55% | 0.23 | 33 | 3,873 | 0.76 | 0.77 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 19.00 | 3.05 | 3.60 | 3.33 | 3.20 | -0.50 | -13.52% | 0.18 | 17 | 3,648 | 0.70 | 0.70 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 2.63 | 2.73 | 2.68 | 2.70 | -0.40 | -12.91% | 0.13 | 139 | 47,702 | 0.67 | 0.63 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 21.00 | 2.14 | 2.24 | 2.19 | 2.19 | -0.27 | -10.98% | 0.10 | 564 | 11,745 | 0.67 | 0.55 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 22.00 | 1.73 | 1.82 | 1.78 | 1.80 | -0.22 | -10.90% | 0.08 | 191 | 8,085 | 0.67 | 0.48 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 23.00 | 1.39 | 1.48 | 1.44 | 1.58 | -0.10 | -5.96% | 0.06 | 53 | 1,929 | 0.67 | 0.42 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 24.00 | 1.12 | 1.22 | 1.17 | 1.20 | -0.19 | -13.67% | 0.05 | 20 | 1,932 | 0.68 | 0.36 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 25.00 | 0.91 | 1.00 | 0.96 | 0.94 | -0.25 | -21.01% | 0.04 | 448 | 12,853 | 0.69 | 0.31 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 26.00 | 0.76 | 0.83 | 0.80 | 0.93 | -0.09 | -8.83% | 0.03 | 110 | 1,311 | 0.70 | 0.27 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 27.00 | 0.65 | 0.69 | 0.67 | 0.69 | -0.10 | -12.66% | 0.02 | 154 | 340 | 0.72 | 0.23 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 28.00 | 0.49 | 0.58 | 0.54 | 0.58 | -0.14 | -19.45% | 0.02 | 34 | 729 | 0.72 | 0.20 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 29.00 | 0.22 | 0.68 | 0.45 | 0.50 | -0.07 | -12.29% | 0.02 | 8 | 164 | 0.72 | 0.18 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 0.37 | 0.41 | 0.39 | 0.41 | -0.10 | -19.61% | 0.01 | 283 | 2,539 | 0.75 | 0.15 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 31.00 | 0.17 | 0.44 | 0.31 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.73 | 0.14 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 1.02 | 0.51 | 0.35 | -0.03 | -7.90% | 0.02 | 5 | 37 | 1.13 | 0.09 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 33.00 | 0.02 | 0.61 | 0.32 | 0.31 | -0.02 | -6.07% | 0.01 | 50 | 70 | 0.75 | 0.08 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 34.00 | 0.07 | 0.48 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.80 | 0.08 | 0.02 | -0.01 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 35.00 | 0.16 | 0.35 | 0.26 | 0.22 | -0.06 | -21.43% | 0.01 | 1 | 277 | 0.85 | 0.08 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 36.00 | 0.03 | 0.43 | 0.23 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | 0.07 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 1.01 | 0.51 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.34 | 0.03 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 482 | 1.18 | 0.03 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.38 | 0.19 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.03 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 40.00 | 0.12 | 0.24 | 0.18 | 0.15 | -0.03 | -16.67% | 0.00 | 33 | 58 | 0.95 | 0.03 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 967 | 2.46 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 26 | 2.50 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 262 | 1.45 | -0.01 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:56 PM EST |
| 9.00 | 0.05 | 0.51 | 0.28 | 0.09 | +0.01 | +12.50% | 0.03 | 6 | 4,323 | 1.44 | -0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 10.00 | 0.01 | 0.33 | 0.17 | 0.14 | +0.05 | +55.56% | 0.02 | 1 | 985 | 1.10 | -0.03 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 11.00 | 0.05 | 0.37 | 0.21 | 0.09 | -0.03 | -25.00% | 0.02 | 5 | 2,123 | 1.08 | -0.03 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 12.00 | 0.10 | 0.36 | 0.23 | 0.14 | +0.01 | +7.70% | 0.02 | 7 | 2,119 | 1.00 | -0.04 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 13.00 | 0.16 | 0.30 | 0.23 | 0.17 | 0.00 | 0.00% | 0.02 | 25 | 1,666 | 0.90 | -0.06 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 14.00 | 0.07 | 0.40 | 0.24 | 0.19 | 0.00 | 0.00% | 0.02 | 2 | 24,125 | 0.76 | -0.09 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 15.00 | 0.30 | 0.34 | 0.32 | 0.33 | 0.00 | 0.00% | 0.02 | 39 | 18,685 | 0.75 | -0.11 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 16.00 | 0.42 | 0.56 | 0.49 | 0.44 | -0.05 | -10.21% | 0.03 | 25 | 2,033 | 0.74 | -0.14 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 17.00 | 0.65 | 0.68 | 0.67 | 0.66 | +0.01 | +1.54% | 0.04 | 67 | 8,885 | 0.71 | -0.18 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 18.00 | 0.88 | 0.99 | 0.94 | 0.90 | +0.02 | +2.28% | 0.05 | 126 | 2,845 | 0.70 | -0.23 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 19.00 | 1.23 | 1.30 | 1.27 | 1.29 | +0.11 | +9.33% | 0.07 | 21 | 11,621 | 0.68 | -0.30 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 20.00 | 1.66 | 1.73 | 1.70 | 1.70 | +0.10 | +6.25% | 0.08 | 152 | 16,218 | 0.68 | -0.37 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 21.00 | 2.15 | 2.23 | 2.19 | 2.22 | +0.15 | +7.25% | 0.10 | 79 | 11,361 | 0.67 | -0.45 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 22.00 | 2.73 | 2.86 | 2.80 | 2.79 | +0.04 | +1.46% | 0.13 | 19 | 526 | 0.68 | -0.52 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 23.00 | 3.35 | 3.55 | 3.45 | 3.55 | +0.25 | +7.58% | 0.15 | 2 | 302 | 0.68 | -0.58 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 24.00 | 4.05 | 4.35 | 4.20 | 4.05 | 0.00 | 0.00% | 0.18 | 0 | 114 | 0.69 | -0.64 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 25.00 | 3.85 | 5.30 | 4.58 | 5.00 | 0.00 | 0.00% | 0.18 | 12 | 556 | 0.81 | -0.69 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 26.00 | 4.55 | 6.95 | 5.75 | 5.80 | % | 0.22 | 4 | 0 | 1.10 | -0.73 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:56 PM EST | |
| 27.00 | 5.75 | 7.10 | 6.43 | % | 0.24 | 0 | 0 | 0.89 | -0.77 | 0.05 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 28.00 | 6.60 | 7.80 | 7.20 | 6.85 | 0.00 | 0.00% | 0.26 | 0 | 125 | 0.84 | -0.80 | 0.05 | -0.02 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 29.00 | 7.75 | 8.65 | 8.20 | 8.35 | 0.00 | 0.00% | 0.28 | 0 | 100 | 0.83 | -0.82 | 0.04 | -0.01 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 8.30 | 9.65 | 8.98 | 8.69 | 0.00 | 0.00% | 0.30 | 0 | 117 | 0.88 | -0.85 | 0.04 | -0.01 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 31.00 | 9.45 | 10.60 | 10.03 | % | 0.32 | 0 | 0 | 0.91 | -0.86 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 32.00 | 10.00 | 12.50 | 11.25 | % | 0.35 | 0 | 0 | 1.32 | -0.91 | 0.03 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 33.00 | 10.90 | 13.70 | 12.30 | % | 0.37 | 0 | 0 | 1.44 | -0.92 | 0.02 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 34.00 | 12.10 | 14.25 | 13.18 | % | 0.39 | 0 | 0 | 1.33 | -0.92 | 0.02 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 35.00 | 12.95 | 15.50 | 14.23 | 17.75 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.47 | -0.92 | 0.02 | -0.01 | 12/3/2025 | 12/26/2025 3:59:56 PM EST |
| 36.00 | 13.75 | 16.50 | 15.13 | % | 0.42 | 0 | 0 | 1.51 | -0.93 | 0.02 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 37.00 | 14.95 | 17.45 | 16.20 | % | 0.44 | 0 | 0 | 1.53 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 38.00 | 16.35 | 18.05 | 17.20 | % | 0.45 | 0 | 0 | 1.41 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 39.00 | 17.40 | 19.10 | 18.25 | % | 0.47 | 0 | 0 | 1.47 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 40.00 | 18.25 | 19.80 | 19.03 | % | 0.48 | 0 | 0 | 1.37 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:56 PM EST |