Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.12 as of 3/6/2026 6:43:28 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 | 10.00 | 12.45 | 11.23 | 10.68 | +0.82 | +8.32% | 2.25 | 11 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 7.00 | 7.30 | 10.40 | 8.85 | 8.73 | +0.79 | +9.95% | 1.26 | 4 | 2 | 9.51 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 8.00 | 6.95 | 9.50 | 8.23 | 7.68 | +0.66 | +9.41% | 1.03 | 4 | 1 | 8.48 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 9.00 | 5.30 | 8.15 | 6.73 | 6.70 | +0.86 | +14.73% | 0.75 | 2 | 1 | 6.70 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 9.50 | 4.80 | 7.15 | 5.98 | 5.70 | +0.35 | +6.55% | 0.63 | 4 | 2 | 5.27 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 10.00 | 3.90 | 6.65 | 5.28 | 5.40 | +0.14 | +2.67% | 0.53 | 1 | 52 | 5.28 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 10.50 | 4.50 | 5.95 | 5.23 | 4.37 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 11.00 | 4.00 | 5.45 | 4.73 | 3.97 | 0.00 | 0.00% | 0.43 | 0 | 11 | 3.85 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 11.50 | 3.50 | 4.95 | 4.23 | 3.45 | 0.00 | 0.00% | 0.37 | 0 | 45 | 3.54 | 1.00 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 12.00 | 3.30 | 3.95 | 3.63 | 3.50 | +0.26 | +8.03% | 0.30 | 91 | 199 | 3.86 | 0.98 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 12.50 | 2.37 | 4.50 | 3.44 | 2.90 | +0.41 | +16.47% | 0.28 | 2 | 23 | 3.77 | 0.96 | 0.05 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 13.00 | 2.09 | 3.10 | 2.60 | 2.46 | +0.61 | +32.98% | 0.20 | 91 | 118 | 2.66 | 0.93 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 13.50 | 1.38 | 2.77 | 2.08 | 2.07 | +0.57 | +38.00% | 0.15 | 16 | 167 | 2.58 | 0.89 | 0.11 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 14.00 | 1.45 | 1.71 | 1.58 | 1.60 | +0.46 | +40.36% | 0.11 | 354 | 485 | 0.85 | 0.83 | 0.16 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 14.50 | 1.01 | 1.19 | 1.10 | 1.21 | +0.21 | +21.00% | 0.08 | 211 | 361 | 0.65 | 0.74 | 0.21 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 15.00 | 0.80 | 0.84 | 0.82 | 0.82 | +0.11 | +15.50% | 0.05 | 1,377 | 2,352 | 0.72 | 0.62 | 0.25 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 15.50 | 0.55 | 0.56 | 0.56 | 0.55 | +0.09 | +19.57% | 0.04 | 4,866 | 2,188 | 0.72 | 0.49 | 0.26 | -0.05 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 16.00 | 0.36 | 0.37 | 0.37 | 0.37 | +0.07 | +23.34% | 0.02 | 7,950 | 4,868 | 0.72 | 0.37 | 0.24 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 16.50 | 0.22 | 0.23 | 0.23 | 0.25 | +0.07 | +38.89% | 0.01 | 8,157 | 3,561 | 0.72 | 0.28 | 0.20 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 17.00 | 0.13 | 0.15 | 0.14 | 0.15 | +0.04 | +36.37% | 0.01 | 1,853 | 2,341 | 0.73 | 0.21 | 0.16 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 17.50 | 0.08 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 0.01 | 731 | 2,459 | 0.76 | 0.16 | 0.13 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 219 | 876 | 0.83 | 0.12 | 0.10 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 18.50 | 0.04 | 0.08 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 24 | 813 | 0.88 | 0.10 | 0.08 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 19.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 325 | 400 | 0.88 | 0.08 | 0.07 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 19.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 252 | 319 | 0.99 | 0.06 | 0.05 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 399 | 1,378 | 0.99 | 0.05 | 0.04 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.40 | 0.01 | 0.02 | 0.00 | 2/27/2026 | 3/6/2026 3:59:55 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 68 | 370 | 1.05 | 0.01 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 11 | 170 | 2.16 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.83 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.08 | +0.07 | +700.00% | 0.00 | 2 | 22 | 1.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 25 | 1.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.74 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.99 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 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 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.58 | 0.29 | % | 0.04 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.87 | 0.44 | % | 0.06 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.88 | 0.44 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.77 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.88 | 0.44 | % | 0.05 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.54 | 0.27 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.89 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 72 | 2.54 | 0.00 | 0.01 | 0.00 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 12.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 16 | 297 | 1.17 | -0.02 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 12.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 446 | 0.96 | -0.04 | 0.05 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 13.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.01 | 27 | 551 | 0.88 | -0.07 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 13.50 | 0.07 | 0.11 | 0.09 | 0.08 | -0.01 | -11.12% | 0.01 | 241 | 914 | 0.79 | -0.11 | 0.11 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 14.00 | 0.14 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 4,532 | 4,123 | 0.76 | -0.17 | 0.16 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 14.50 | 0.25 | 0.27 | 0.26 | 0.26 | -0.04 | -13.34% | 0.02 | 2,895 | 1,583 | 0.73 | -0.26 | 0.21 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 15.00 | 0.42 | 0.45 | 0.44 | 0.43 | -0.05 | -10.42% | 0.03 | 5,626 | 3,361 | 0.73 | -0.38 | 0.25 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 15.50 | 0.65 | 0.71 | 0.68 | 0.66 | -0.06 | -8.34% | 0.04 | 421 | 720 | 0.73 | -0.51 | 0.26 | -0.05 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 16.00 | 0.96 | 1.02 | 0.99 | 0.97 | -0.10 | -9.35% | 0.06 | 727 | 1,871 | 0.73 | -0.63 | 0.24 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 16.50 | 1.06 | 1.39 | 1.23 | 1.30 | -0.49 | -27.38% | 0.07 | 105 | 544 | 1.84 | -0.72 | 0.20 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 17.00 | 1.60 | 1.86 | 1.73 | 1.75 | -0.23 | -11.62% | 0.10 | 40 | 377 | 1.29 | -0.79 | 0.16 | -0.04 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 17.50 | 2.01 | 2.52 | 2.27 | 2.20 | -0.43 | -16.35% | 0.13 | 31 | 149 | 1.54 | -0.84 | 0.13 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 18.00 | 2.34 | 2.89 | 2.62 | 3.31 | 0.00 | 0.00% | 0.15 | 0 | 205 | 1.21 | -0.88 | 0.10 | -0.03 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 18.50 | 2.84 | 3.35 | 3.10 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 26 | 1.26 | -0.90 | 0.08 | -0.03 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 19.00 | 3.15 | 4.30 | 3.73 | 3.52 | -0.66 | -15.79% | 0.20 | 4 | 36 | 2.17 | -0.92 | 0.07 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 19.50 | 3.85 | 4.90 | 4.38 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 49 | 2.37 | -0.94 | 0.05 | -0.02 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 20.00 | 4.35 | 4.90 | 4.63 | 5.03 | 0.00 | 0.00% | 0.23 | 0 | 91 | 1.69 | -0.95 | 0.04 | -0.02 | 2/20/2026 | 3/6/2026 3:59:55 PM EST |
| 20.50 | 4.85 | 5.65 | 5.25 | 4.95 | 0.00 | 0.00% | 0.26 | 0 | 45 | 2.24 | -0.99 | 0.02 | 0.00 | 2/19/2026 | 3/6/2026 3:59:55 PM EST |
| 21.00 | 5.35 | 6.15 | 5.75 | % | 0.27 | 0 | 0 | 2.35 | -0.99 | 0.01 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 22.00 | 6.20 | 7.95 | 7.08 | 6.80 | -0.40 | -5.56% | 0.32 | 400 | 35 | 4.47 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 23.00 | 7.35 | 8.10 | 7.73 | 7.60 | 0.00 | 0.00% | 0.34 | 0 | 40 | 2.66 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 24.00 | 8.30 | 9.20 | 8.75 | % | 0.36 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 25.00 | 8.40 | 10.95 | 9.68 | 9.89 | +0.04 | +0.41% | 0.39 | 200 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 26.00 | 10.35 | 10.95 | 10.65 | % | 0.41 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 27.00 | 11.35 | 11.90 | 11.63 | 11.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:55 PM EST |
| 28.00 | 12.30 | 12.90 | 12.60 | 13.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 29.00 | 13.35 | 14.90 | 14.13 | 14.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 30.00 | 14.10 | 16.60 | 15.35 | % | 0.51 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 31.00 | 15.10 | 17.75 | 16.43 | 16.00 | -0.15 | -0.93% | 0.53 | 1 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 32.00 | 16.05 | 18.75 | 17.40 | 17.05 | -0.10 | -0.59% | 0.54 | 6 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 33.00 | 16.95 | 19.75 | 18.35 | 18.00 | % | 0.56 | 5 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST | |
| 34.00 | 18.10 | 20.75 | 19.43 | 18.65 | -0.40 | -2.10% | 0.57 | 6 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 35.00 | 19.05 | 21.75 | 20.40 | 19.65 | -0.40 | -2.00% | 0.58 | 24 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 36.00 | 20.10 | 22.75 | 21.43 | 20.68 | % | 0.60 | 44 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |