Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $17.76 as of 2/17/2026 6:53:56 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 | 10.55 | 13.55 | 12.05 | % | 2.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 8.00 | 7.50 | 10.55 | 9.03 | % | 1.13 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 9.00 | 6.90 | 9.55 | 8.23 | % | 0.91 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 10.00 | 5.95 | 8.00 | 6.98 | 5.15 | 0.00 | 0.00% | 0.70 | 0 | 69 | 3.77 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 4:00:01 PM EST |
| 11.00 | 4.95 | 7.60 | 6.28 | 4.40 | 0.00 | 0.00% | 0.57 | 0 | 7 | 3.19 | 0.99 | 0.01 | 0.00 | 1/28/2026 | 2/17/2026 4:00:01 PM EST |
| 11.50 | 3.75 | 6.25 | 5.00 | 2.81 | 0.00 | 0.00% | 0.43 | 0 | 40 | 2.92 | 0.99 | 0.01 | 0.00 | 2/5/2026 | 2/17/2026 4:00:01 PM EST |
| 12.00 | 4.40 | 6.10 | 5.25 | 2.58 | 0.00 | 0.00% | 0.44 | 0 | 140 | 2.76 | 0.97 | 0.02 | -0.01 | 2/12/2026 | 2/17/2026 4:00:01 PM EST |
| 12.50 | 3.55 | 5.35 | 4.45 | 6.00 | 0.00 | 0.00% | 0.36 | 0 | 40 | 2.52 | 0.95 | 0.03 | -0.01 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 13.00 | 2.16 | 5.65 | 3.91 | 3.85 | -1.05 | -21.43% | 0.30 | 75 | 41 | 1.55 | 0.93 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 13.50 | 2.93 | 4.60 | 3.77 | 2.32 | 0.00 | 0.00% | 0.28 | 0 | 17 | 2.18 | 0.90 | 0.06 | -0.02 | 2/11/2026 | 2/17/2026 4:00:01 PM EST |
| 14.00 | 2.45 | 2.97 | 2.71 | 2.95 | -1.35 | -31.40% | 0.19 | 92 | 180 | 0.70 | 0.86 | 0.08 | -0.02 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 14.50 | 2.05 | 3.00 | 2.53 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 340 | 0.91 | 0.81 | 0.10 | -0.02 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 15.00 | 1.86 | 2.03 | 1.95 | 2.45 | -0.55 | -18.34% | 0.13 | 111 | 400 | 0.74 | 0.76 | 0.12 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 15.50 | 1.50 | 1.65 | 1.58 | 1.75 | -0.84 | -32.44% | 0.10 | 15 | 282 | 0.71 | 0.69 | 0.13 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 16.00 | 1.22 | 1.32 | 1.27 | 1.38 | -0.92 | -40.00% | 0.08 | 100 | 498 | 0.70 | 0.61 | 0.15 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 16.50 | 0.96 | 1.03 | 1.00 | 0.99 | -1.26 | -56.00% | 0.06 | 219 | 270 | 0.69 | 0.54 | 0.16 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 17.00 | 0.74 | 0.86 | 0.80 | 0.86 | -0.68 | -44.16% | 0.05 | 305 | 439 | 0.71 | 0.46 | 0.16 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 17.50 | 0.58 | 0.68 | 0.63 | 0.70 | -0.60 | -46.16% | 0.04 | 347 | 647 | 0.71 | 0.39 | 0.15 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 18.00 | 0.44 | 0.54 | 0.49 | 0.48 | -0.58 | -54.72% | 0.03 | 11,995 | 663 | 0.72 | 0.32 | 0.14 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 18.50 | 0.34 | 0.45 | 0.40 | 0.50 | -0.38 | -43.19% | 0.02 | 34 | 283 | 0.74 | 0.26 | 0.13 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 19.00 | 0.27 | 0.33 | 0.30 | 0.32 | -0.52 | -61.91% | 0.02 | 21 | 164 | 0.74 | 0.22 | 0.11 | -0.02 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 19.50 | 0.11 | 0.31 | 0.21 | 0.30 | -0.37 | -55.23% | 0.01 | 46 | 80 | 0.72 | 0.18 | 0.10 | -0.02 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 20.00 | 0.16 | 0.22 | 0.19 | 0.24 | -0.25 | -51.02% | 0.01 | 856 | 1,340 | 0.77 | 0.15 | 0.09 | -0.02 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 20.50 | 0.13 | 0.22 | 0.18 | 0.19 | -0.22 | -53.66% | 0.01 | 120 | 101 | 0.81 | 0.12 | 0.07 | -0.02 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 21.00 | 0.12 | 0.33 | 0.23 | 0.15 | -0.17 | -53.13% | 0.01 | 734 | 567 | 0.96 | 0.10 | 0.06 | -0.02 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 21.50 | 0.08 | 0.18 | 0.13 | 0.08 | -0.24 | -75.00% | 0.01 | 1 | 74 | 0.86 | 0.08 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.19 | -65.52% | 0.01 | 59 | 54 | 0.96 | 0.07 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.13 | 0.07 | 0.08 | -0.32 | -80.00% | 0.00 | 2 | 15 | 0.97 | 0.05 | 0.04 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.35 | 0.03 | 0.02 | -0.01 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 1.76 | 0.02 | 0.02 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.62 | 0.31 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.72 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.08 | -72.73% | 0.00 | 6 | 2 | 1.44 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.88 | 0.94 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.44 | 0.22 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 1.07 | 0.54 | % | 0.06 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.92 | 0.46 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 171 | 2.73 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 156 | 2.04 | -0.01 | 0.01 | 0.00 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 11.50 | 0.01 | 0.06 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.89 | -0.01 | 0.01 | 0.00 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 12.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 3 | 310 | 0.82 | -0.03 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 12.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 13 | 373 | 0.80 | -0.05 | 0.03 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 13.00 | 0.05 | 0.11 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 6 | 239 | 0.77 | -0.07 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 13.50 | 0.08 | 0.14 | 0.11 | 0.13 | +0.03 | +30.00% | 0.01 | 8 | 120 | 0.73 | -0.10 | 0.06 | -0.02 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 14.00 | 0.18 | 0.26 | 0.22 | 0.20 | +0.04 | +25.00% | 0.02 | 217 | 293 | 0.78 | -0.14 | 0.08 | -0.02 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 14.50 | 0.27 | 0.32 | 0.30 | 0.30 | +0.08 | +36.37% | 0.02 | 1,799 | 182 | 0.75 | -0.19 | 0.10 | -0.02 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 15.00 | 0.38 | 0.42 | 0.40 | 0.42 | +0.15 | +55.56% | 0.03 | 913 | 308 | 0.72 | -0.24 | 0.12 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 15.50 | 0.54 | 0.60 | 0.57 | 0.54 | +0.20 | +58.83% | 0.04 | 1,264 | 1,221 | 0.73 | -0.31 | 0.13 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 16.00 | 0.72 | 0.78 | 0.75 | 0.77 | +0.28 | +57.15% | 0.05 | 493 | 435 | 0.71 | -0.39 | 0.15 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 16.50 | 0.97 | 1.09 | 1.03 | 1.03 | +0.46 | +80.71% | 0.06 | 299 | 265 | 0.74 | -0.46 | 0.16 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 17.00 | 1.26 | 1.30 | 1.28 | 1.32 | +0.47 | +55.30% | 0.08 | 335 | 444 | 0.71 | -0.54 | 0.16 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 17.50 | 1.59 | 1.73 | 1.66 | 1.71 | +0.64 | +59.82% | 0.09 | 36 | 312 | 0.76 | -0.61 | 0.15 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 18.00 | 1.95 | 2.04 | 2.00 | 1.94 | +0.66 | +51.57% | 0.11 | 128 | 358 | 0.75 | -0.68 | 0.14 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 18.50 | 2.34 | 2.53 | 2.44 | 2.34 | +0.94 | +67.15% | 0.13 | 101 | 94 | 0.80 | -0.74 | 0.13 | -0.03 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 19.00 | 2.58 | 3.05 | 2.82 | 2.60 | +1.03 | +65.61% | 0.15 | 41 | 89 | 0.76 | -0.78 | 0.11 | -0.02 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 19.50 | 2.53 | 3.40 | 2.97 | 1.89 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.99 | -0.82 | 0.10 | -0.02 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 20.00 | 3.10 | 4.05 | 3.58 | 3.30 | +0.90 | +37.50% | 0.18 | 1 | 115 | 0.88 | -0.85 | 0.09 | -0.02 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 20.50 | 2.88 | 4.35 | 3.62 | % | 0.18 | 0 | 0 | 1.06 | -0.88 | 0.07 | -0.02 | 2/17/2026 4:00:01 PM EST | |||
| 21.00 | 3.35 | 5.20 | 4.28 | % | 0.20 | 0 | 0 | 1.18 | -0.90 | 0.06 | -0.02 | 2/17/2026 4:00:01 PM EST | |||
| 21.50 | 3.30 | 6.90 | 5.10 | 5.00 | -0.04 | -0.80% | 0.24 | 40 | 1 | 1.25 | -0.92 | 0.05 | -0.01 | 2/17/2026 | 2/17/2026 4:00:01 PM EST |
| 22.00 | 3.55 | 6.90 | 5.23 | 6.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.15 | -0.93 | 0.05 | -0.01 | 1/27/2026 | 2/17/2026 4:00:01 PM EST |
| 22.50 | 4.60 | 6.55 | 5.58 | % | 0.25 | 0 | 0 | 1.38 | -0.95 | 0.04 | -0.01 | 2/17/2026 4:00:01 PM EST | |||
| 23.00 | 5.15 | 7.10 | 6.13 | 5.45 | 0.00 | 0.00% | 0.27 | 0 | 60 | 1.49 | -0.97 | 0.02 | -0.01 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 23.50 | 5.60 | 8.85 | 7.23 | % | 0.31 | 0 | 0 | 1.60 | -0.98 | 0.02 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 24.00 | 6.05 | 8.55 | 7.30 | 6.62 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.85 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 25.00 | 7.05 | 10.15 | 8.60 | 8.54 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.64 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/17/2026 4:00:01 PM EST |
| 26.00 | 8.05 | 11.15 | 9.60 | % | 0.37 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 27.00 | 9.05 | 12.15 | 10.60 | % | 0.39 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 28.00 | 10.00 | 12.95 | 11.48 | % | 0.41 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 29.00 | 11.00 | 14.20 | 12.60 | % | 0.43 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 30.00 | 12.00 | 14.85 | 13.43 | % | 0.45 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 31.00 | 13.00 | 16.35 | 14.68 | % | 0.47 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 32.00 | 14.00 | 17.35 | 15.68 | % | 0.49 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 33.00 | 15.00 | 17.85 | 16.43 | % | 0.50 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 34.00 | 16.00 | 19.20 | 17.60 | % | 0.52 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 35.00 | 17.00 | 20.25 | 18.63 | % | 0.53 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST | |||
| 36.00 | 18.00 | 21.40 | 19.70 | % | 0.55 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 2/17/2026 4:00:01 PM EST |