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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.55 | 14.80 | 13.18 | % | 2.64 | 0 | 0 | 9.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 7.00 | 9.55 | 12.40 | 10.98 | % | 1.57 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 8.00 | 8.60 | 11.80 | 10.20 | % | 1.27 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 8.50 | 8.10 | 11.25 | 9.68 | % | 1.14 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 9.00 | 7.60 | 10.80 | 9.20 | % | 1.02 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 9.50 | 7.10 | 10.30 | 8.70 | % | 0.92 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 10.00 | 6.50 | 9.80 | 8.15 | % | 0.82 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 10.50 | 6.20 | 8.75 | 7.48 | 3.77 | 0.00 | 0.00% | 0.71 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 11.00 | 5.50 | 8.25 | 6.88 | % | 0.63 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 11.50 | 5.15 | 8.00 | 6.58 | % | 0.57 | 0 | 0 | 3.82 | 0.99 | 0.01 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 12.00 | 5.20 | 7.10 | 6.15 | 5.73 | +3.23 | +129.20% | 0.51 | 21 | 61 | 3.14 | 0.98 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 12.50 | 5.05 | 7.30 | 6.18 | 4.85 | +2.85 | +142.50% | 0.49 | 30 | 101 | 3.67 | 0.97 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 13.00 | 4.10 | 5.95 | 5.03 | 4.25 | +2.73 | +179.61% | 0.39 | 75 | 164 | 2.58 | 0.97 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 13.50 | 3.60 | 5.50 | 4.55 | 4.00 | +2.65 | +196.30% | 0.34 | 3 | 16 | 2.44 | 0.94 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 14.00 | 3.65 | 4.10 | 3.88 | 4.20 | +3.10 | +281.82% | 0.28 | 159 | 367 | 2.21 | 0.92 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 14.50 | 3.20 | 3.60 | 3.40 | 3.50 | +2.50 | +250.00% | 0.23 | 166 | 513 | 1.18 | 0.90 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 15.00 | 2.72 | 2.98 | 2.85 | 2.88 | +2.13 | +284.00% | 0.19 | 424 | 1,518 | 0.88 | 0.87 | 0.08 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 15.50 | 2.37 | 2.66 | 2.52 | 2.70 | +2.09 | +342.63% | 0.16 | 387 | 615 | 0.82 | 0.83 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 16.00 | 1.94 | 2.24 | 2.09 | 2.12 | +1.66 | +360.87% | 0.13 | 1,234 | 1,550 | 0.76 | 0.78 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 16.50 | 1.54 | 1.88 | 1.71 | 1.63 | +1.27 | +352.78% | 0.10 | 332 | 522 | 0.75 | 0.72 | 0.14 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 17.00 | 1.27 | 1.43 | 1.35 | 1.43 | +1.13 | +376.67% | 0.08 | 1,136 | 989 | 0.71 | 0.64 | 0.16 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 17.50 | 1.05 | 1.13 | 1.09 | 1.16 | +0.93 | +404.35% | 0.06 | 1,602 | 345 | 0.72 | 0.56 | 0.17 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 18.00 | 0.80 | 0.89 | 0.85 | 0.85 | +0.65 | +325.00% | 0.05 | 9,192 | 338 | 0.71 | 0.48 | 0.17 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 18.50 | 0.60 | 0.72 | 0.66 | 0.68 | +0.50 | +277.78% | 0.04 | 506 | 165 | 0.72 | 0.40 | 0.16 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 19.00 | 0.44 | 0.52 | 0.48 | 0.51 | +0.36 | +240.00% | 0.03 | 6,663 | 739 | 0.70 | 0.33 | 0.15 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 19.50 | 0.36 | 0.40 | 0.38 | 0.38 | +0.26 | +216.67% | 0.02 | 341 | 146 | 0.72 | 0.26 | 0.13 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 20.00 | 0.22 | 0.34 | 0.28 | 0.31 | +0.21 | +210.00% | 0.01 | 4,044 | 392 | 0.71 | 0.21 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 20.50 | 0.20 | 0.24 | 0.22 | 0.26 | +0.16 | +160.00% | 0.01 | 1,186 | 95 | 0.74 | 0.17 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 21.00 | 0.16 | 0.21 | 0.19 | 0.18 | +0.10 | +125.00% | 0.01 | 651 | 181 | 0.77 | 0.13 | 0.08 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 21.50 | 0.06 | 0.19 | 0.13 | 0.21 | +0.12 | +133.34% | 0.01 | 46 | 85 | 0.74 | 0.11 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 22.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.02 | +20.00% | 0.01 | 434 | 127 | 0.80 | 0.08 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 22.50 | 0.06 | 0.13 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 47 | 17 | 0.81 | 0.07 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 23.00 | 0.03 | 0.11 | 0.07 | 0.12 | +0.05 | +71.43% | 0.00 | 8 | 14 | 0.81 | 0.05 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 23.50 | 0.04 | 0.12 | 0.08 | 0.08 | -0.13 | -61.91% | 0.00 | 3 | 33 | 0.88 | 0.04 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.08 | -0.15 | -65.22% | 0.00 | 336 | 19 | 0.97 | 0.02 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 24.50 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.01 | 0.01 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 25.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 34 | 182 | 0.77 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.41 | 0.01 | 0.01 | 0.00 | 1/15/2026 | 2/13/2026 4:00:00 PM EST |
| 26.00 | 0.01 | 0.24 | 0.13 | 0.06 | +0.02 | +50.00% | 0.01 | 23 | 104 | 1.13 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.62 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 1.53 | 0.77 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 54 | 2.95 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 1.85 | 0.93 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.43 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 100 | 4.13 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 9.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 2.14 | 1.07 | % | 0.15 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 1.18 | 0.59 | % | 0.07 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 2.14 | 1.07 | % | 0.12 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 9.50 | 0.00 | 1.27 | 0.64 | % | 0.07 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.16 | 0.58 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.19 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.78 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 11.50 | 0.01 | 0.05 | 0.03 | 0.06 | -0.18 | -75.00% | 0.00 | 781 | 111 | 1.10 | -0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.29 | -87.88% | 0.00 | 106 | 793 | 1.06 | -0.02 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 12.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.43 | -89.59% | 0.00 | 3 | 28 | 0.93 | -0.03 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 13.00 | 0.04 | 0.18 | 0.11 | 0.07 | -0.50 | -87.72% | 0.01 | 92 | 563 | 1.06 | -0.03 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 13.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.72 | -90.00% | 0.01 | 375 | 74 | 0.90 | -0.06 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 14.00 | 0.07 | 0.10 | 0.09 | 0.09 | -1.01 | -91.82% | 0.01 | 617 | 861 | 0.83 | -0.08 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 14.50 | 0.10 | 0.20 | 0.15 | 0.12 | -1.25 | -91.25% | 0.01 | 114 | 410 | 0.84 | -0.10 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 15.00 | 0.16 | 0.18 | 0.17 | 0.17 | -1.51 | -89.89% | 0.01 | 712 | 661 | 0.77 | -0.13 | 0.08 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 15.50 | 0.23 | 0.27 | 0.25 | 0.25 | -1.73 | -87.38% | 0.02 | 231 | 345 | 0.76 | -0.17 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 16.00 | 0.31 | 0.33 | 0.32 | 0.33 | -2.10 | -86.42% | 0.02 | 1,390 | 327 | 0.71 | -0.22 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 16.50 | 0.43 | 0.55 | 0.49 | 0.47 | -1.99 | -80.90% | 0.03 | 1,013 | 253 | 0.73 | -0.28 | 0.14 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 17.00 | 0.61 | 0.63 | 0.62 | 0.62 | -2.52 | -80.26% | 0.04 | 1,546 | 206 | 0.68 | -0.36 | 0.16 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 17.50 | 0.78 | 0.86 | 0.82 | 0.83 | -2.80 | -77.14% | 0.05 | 2,005 | 31 | 0.67 | -0.44 | 0.17 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 18.00 | 1.04 | 1.13 | 1.09 | 1.11 | -1.94 | -63.61% | 0.06 | 1,492 | 146 | 0.70 | -0.52 | 0.17 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 18.50 | 1.36 | 1.45 | 1.41 | 1.37 | -2.03 | -59.71% | 0.08 | 444 | 23 | 0.68 | -0.60 | 0.16 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 19.00 | 1.69 | 1.77 | 1.73 | 1.76 | -2.06 | -53.93% | 0.09 | 362 | 17 | 0.65 | -0.67 | 0.15 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 19.50 | 2.06 | 2.31 | 2.19 | 1.70 | -2.77 | -61.97% | 0.11 | 201 | 1 | 0.72 | -0.74 | 0.13 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 20.00 | 2.32 | 2.72 | 2.52 | 2.51 | -3.07 | -55.02% | 0.13 | 55 | 22 | 0.58 | -0.79 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 20.50 | 2.40 | 3.20 | 2.80 | 2.64 | -1.50 | -36.24% | 0.14 | 1 | 1 | 0.93 | -0.83 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 21.00 | 3.40 | 3.80 | 3.60 | 3.40 | -1.10 | -24.45% | 0.17 | 267 | 10 | 1.10 | -0.87 | 0.08 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 21.50 | 3.00 | 5.25 | 4.13 | 6.34 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.97 | -0.89 | 0.07 | -0.02 | 1/30/2026 | 2/13/2026 4:00:00 PM EST |
| 22.00 | 3.00 | 6.10 | 4.55 | 5.35 | -1.75 | -24.65% | 0.21 | 60 | 2 | 2.32 | -0.92 | 0.06 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 22.50 | 4.10 | 6.10 | 5.10 | % | 0.23 | 0 | 0 | 2.03 | -0.93 | 0.05 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 23.00 | 4.55 | 6.30 | 5.43 | 5.22 | 0.00 | 0.00% | 0.24 | 0 | 88 | 1.86 | -0.95 | 0.04 | -0.01 | 1/14/2026 | 2/13/2026 4:00:00 PM EST |
| 23.50 | 5.05 | 6.45 | 5.75 | 7.15 | 0.00 | 0.00% | 0.24 | 0 | 113 | 1.63 | -0.96 | 0.03 | -0.01 | 1/21/2026 | 2/13/2026 4:00:00 PM EST |
| 24.00 | 5.55 | 7.60 | 6.58 | % | 0.27 | 0 | 0 | 2.26 | -0.98 | 0.02 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 24.50 | 6.05 | 8.15 | 7.10 | % | 0.29 | 0 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 25.00 | 6.50 | 9.20 | 7.85 | 8.30 | -1.79 | -17.74% | 0.31 | 16 | 1 | 2.88 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 25.50 | 7.00 | 9.25 | 8.13 | % | 0.32 | 0 | 0 | 2.59 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 26.00 | 7.50 | 8.50 | 8.00 | % | 0.31 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 27.00 | 8.50 | 10.60 | 9.55 | 11.50 | 0.00 | 0.00% | 0.35 | 0 | 10 | 2.66 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 28.00 | 9.50 | 11.60 | 10.55 | % | 0.38 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 30.00 | 11.50 | 13.55 | 12.53 | 12.30 | % | 0.42 | 41 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 35.00 | 16.50 | 19.20 | 17.85 | % | 0.51 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST |