Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.85 as of 1/26/2026 9:04:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.05 | 15.50 | 14.78 | 15.50 | 0.00 | 0.00% | 14.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/26/2026 12:58:50 PM EST |
| 2.00 | 12.65 | 15.45 | 14.05 | 11.85 | 0.00 | 0.00% | 7.03 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 1/26/2026 12:58:50 PM EST |
| 3.00 | 11.85 | 14.30 | 13.08 | 13.50 | 0.00 | 0.00% | 4.36 | 0 | 12 | 6.36 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 12:58:50 PM EST |
| 4.00 | 10.65 | 13.00 | 11.83 | 17.00 | 0.00 | 0.00% | 2.96 | 0 | 39 | 4.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/26/2026 12:58:50 PM EST |
| 5.00 | 10.25 | 12.10 | 11.18 | 11.00 | 0.00 | 0.00% | 2.24 | 0 | 54 | 3.91 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/26/2026 12:58:50 PM EST |
| 6.00 | 9.50 | 10.10 | 9.80 | 10.10 | 0.00 | 0.00% | 1.63 | 0 | 32 | 2.10 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 12:58:50 PM EST |
| 7.00 | 8.40 | 9.00 | 8.70 | 8.90 | -3.70 | -29.37% | 1.24 | 1 | 17 | 1.65 | 0.99 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 8.00 | 7.65 | 8.05 | 7.85 | 8.05 | 0.00 | 0.00% | 0.98 | 0 | 769 | 1.48 | 0.98 | 0.01 | 0.00 | 1/23/2026 | 1/26/2026 12:58:50 PM EST |
| 9.00 | 6.65 | 7.10 | 6.88 | 8.04 | 0.00 | 0.00% | 0.76 | 0 | 29 | 1.31 | 0.97 | 0.01 | -0.01 | 12/11/2025 | 1/26/2026 12:58:50 PM EST |
| 10.00 | 5.70 | 6.15 | 5.93 | 6.00 | 0.00 | 0.00% | 0.59 | 0 | 3,902 | 1.15 | 0.94 | 0.02 | -0.01 | 1/23/2026 | 1/26/2026 12:58:50 PM EST |
| 11.00 | 4.80 | 5.15 | 4.98 | 4.94 | -0.28 | -5.37% | 0.45 | 1 | 409 | 0.79 | 0.91 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 12.00 | 3.95 | 4.35 | 4.15 | 4.27 | 0.00 | 0.00% | 0.35 | 0 | 10,094 | 0.77 | 0.87 | 0.05 | -0.01 | 1/23/2026 | 1/26/2026 12:58:50 PM EST |
| 13.00 | 3.20 | 3.50 | 3.35 | 3.33 | -0.17 | -4.86% | 0.26 | 3 | 1,994 | 0.74 | 0.81 | 0.07 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 14.00 | 2.55 | 2.74 | 2.65 | 2.65 | -0.06 | -2.22% | 0.19 | 2 | 2,446 | 0.69 | 0.73 | 0.08 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 15.00 | 1.98 | 2.03 | 2.01 | 1.99 | -0.13 | -6.14% | 0.13 | 148 | 30,015 | 0.67 | 0.63 | 0.10 | -0.02 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 16.00 | 1.49 | 1.54 | 1.52 | 1.49 | -0.09 | -5.70% | 0.10 | 119 | 14,290 | 0.68 | 0.53 | 0.10 | -0.02 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 17.00 | 1.13 | 1.15 | 1.14 | 1.15 | -0.14 | -10.86% | 0.07 | 65 | 13,966 | 0.68 | 0.44 | 0.10 | -0.02 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 18.00 | 0.85 | 0.88 | 0.87 | 0.86 | -0.09 | -9.48% | 0.05 | 101 | 10,748 | 0.69 | 0.36 | 0.09 | -0.02 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 19.00 | 0.63 | 0.65 | 0.64 | 0.64 | -0.05 | -7.25% | 0.03 | 96 | 6,450 | 0.70 | 0.29 | 0.08 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 20.00 | 0.49 | 0.51 | 0.50 | 0.49 | -0.05 | -9.26% | 0.03 | 535 | 25,533 | 0.71 | 0.24 | 0.07 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 21.00 | 0.37 | 0.39 | 0.38 | 0.38 | -0.06 | -13.64% | 0.02 | 594 | 12,140 | 0.73 | 0.19 | 0.06 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 22.00 | 0.29 | 0.31 | 0.30 | 0.30 | -0.01 | -3.23% | 0.01 | 100 | 18,715 | 0.74 | 0.15 | 0.05 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 23.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.02 | -7.70% | 0.01 | 30 | 1,530 | 0.76 | 0.12 | 0.05 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 24.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.03 | -13.64% | 0.01 | 7 | 6,329 | 0.77 | 0.10 | 0.04 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 25.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.01 | -6.25% | 0.01 | 553 | 26,892 | 0.79 | 0.08 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 26.00 | 0.09 | 0.14 | 0.12 | 0.14 | -0.06 | -30.00% | 0.00 | 3 | 1,030 | 0.79 | 0.07 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 27.00 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 3 | 1,040 | 0.79 | 0.05 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 28.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.05 | -33.34% | 0.00 | 10 | 306 | 0.85 | 0.04 | 0.02 | 0.00 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 29.00 | 0.00 | 0.21 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.03 | 0.03 | 0.01 | 0.00 | 1/16/2026 | 1/26/2026 12:58:50 PM EST |
| 30.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 13 | 5,517 | 0.87 | 0.02 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 31.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 51 | 151 | 0.89 | 0.02 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 32.00 | 0.04 | 0.08 | 0.06 | 0.08 | -0.03 | -27.28% | 0.00 | 27 | 112 | 0.91 | 0.02 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 33.00 | 0.03 | 0.08 | 0.06 | 0.09 | +0.01 | +12.50% | 0.00 | 19 | 212 | 0.92 | 0.02 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 34.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.84 | -96.56% | 0.00 | 20 | 31 | 0.94 | 0.01 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 35.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 2,492 | 0.92 | 0.01 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 36.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.24 | -92.31% | 0.00 | 20 | 103 | 0.95 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 37.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.39 | -95.13% | 0.00 | 23 | 608 | 0.96 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 38.00 | 0.01 | 0.06 | 0.04 | 0.07 | -0.13 | -65.00% | 0.00 | 3 | 51 | 0.98 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 39.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.12 | -66.67% | 0.00 | 4 | 1 | 1.01 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 111 | 636 | 0.98 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 241 | 3.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 12:58:50 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.77 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 12:58:50 PM EST |
| 3.00 | 0.00 | 0.06 | 0.03 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 1/26/2026 12:58:50 PM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/26/2026 12:58:50 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.72 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 12:58:50 PM EST |
| 6.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 231 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 12:58:50 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 624 | 1.28 | -0.01 | 0.00 | 0.00 | 12/18/2025 | 1/26/2026 12:58:50 PM EST |
| 8.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 10 | 13,358 | 0.99 | -0.02 | 0.01 | 0.00 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 9.00 | 0.06 | 0.11 | 0.09 | 0.10 | +0.01 | +11.12% | 0.01 | 5 | 268 | 0.90 | -0.03 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 10.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.01 | -7.70% | 0.01 | 4 | 10,869 | 0.83 | -0.06 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 11.00 | 0.17 | 0.21 | 0.19 | 0.19 | 0.00 | 0.00% | 0.02 | 16 | 4,007 | 0.76 | -0.09 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 12.00 | 0.31 | 0.34 | 0.33 | 0.32 | -0.02 | -5.89% | 0.03 | 23 | 9,978 | 0.73 | -0.13 | 0.05 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 13.00 | 0.51 | 0.54 | 0.53 | 0.51 | 0.00 | 0.00% | 0.04 | 27 | 1,048 | 0.70 | -0.19 | 0.07 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 14.00 | 0.78 | 0.85 | 0.82 | 0.80 | +0.03 | +3.90% | 0.06 | 115 | 11,076 | 0.69 | -0.27 | 0.08 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 15.00 | 1.20 | 1.24 | 1.22 | 1.24 | +0.11 | +9.74% | 0.08 | 120 | 25,377 | 0.68 | -0.37 | 0.10 | -0.02 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 16.00 | 1.71 | 1.73 | 1.72 | 1.74 | +0.09 | +5.46% | 0.11 | 162 | 16,910 | 0.69 | -0.47 | 0.10 | -0.02 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 17.00 | 2.32 | 2.45 | 2.39 | 2.40 | +0.13 | +5.73% | 0.14 | 48 | 16,540 | 0.68 | -0.56 | 0.10 | -0.02 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 18.00 | 3.00 | 3.15 | 3.08 | 3.10 | +0.14 | +4.73% | 0.17 | 58 | 4,896 | 0.69 | -0.64 | 0.09 | -0.02 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 19.00 | 3.80 | 3.90 | 3.85 | 3.87 | +0.17 | +4.60% | 0.20 | 325 | 6,036 | 0.70 | -0.71 | 0.08 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 20.00 | 4.65 | 4.85 | 4.75 | 4.75 | +0.20 | +4.40% | 0.24 | 28 | 6,357 | 0.69 | -0.76 | 0.07 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 21.00 | 5.50 | 5.70 | 5.60 | 5.60 | +0.20 | +3.71% | 0.27 | 2 | 1,556 | 0.73 | -0.81 | 0.06 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 22.00 | 6.25 | 6.70 | 6.48 | 6.47 | +0.14 | +2.22% | 0.29 | 1 | 1,327 | 0.86 | -0.85 | 0.05 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 23.00 | 7.20 | 7.65 | 7.43 | 7.25 | 0.00 | 0.00% | 0.32 | 0 | 543 | 0.89 | -0.88 | 0.05 | -0.01 | 1/23/2026 | 1/26/2026 12:58:50 PM EST |
| 24.00 | 8.15 | 8.60 | 8.38 | 7.76 | 0.00 | 0.00% | 0.35 | 0 | 27 | 0.92 | -0.90 | 0.04 | -0.01 | 1/21/2026 | 1/26/2026 12:58:50 PM EST |
| 25.00 | 9.15 | 9.55 | 9.35 | 9.35 | +0.65 | +7.48% | 0.37 | 1 | 187 | 0.94 | -0.92 | 0.03 | -0.01 | 1/26/2026 | 1/26/2026 12:58:50 PM EST |
| 26.00 | 10.10 | 10.55 | 10.33 | 8.65 | 0.00 | 0.00% | 0.40 | 0 | 101 | 0.99 | -0.93 | 0.03 | -0.01 | 1/15/2026 | 1/26/2026 12:58:50 PM EST |
| 27.00 | 11.10 | 11.55 | 11.33 | 7.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.05 | -0.95 | 0.02 | -0.01 | 12/30/2025 | 1/26/2026 12:58:50 PM EST |
| 28.00 | 12.10 | 12.60 | 12.35 | 11.45 | 0.00 | 0.00% | 0.44 | 0 | 21 | 1.14 | -0.96 | 0.02 | 0.00 | 1/22/2026 | 1/26/2026 12:58:50 PM EST |
| 29.00 | 13.10 | 13.50 | 13.30 | 8.75 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.10 | -0.97 | 0.01 | 0.00 | 12/23/2025 | 1/26/2026 12:58:50 PM EST |
| 30.00 | 14.05 | 14.55 | 14.30 | 13.93 | 0.00 | 0.00% | 0.48 | 0 | 205 | 1.19 | -0.98 | 0.01 | 0.00 | 1/20/2026 | 1/26/2026 12:58:50 PM EST |
| 31.00 | 14.35 | 16.05 | 15.20 | 9.60 | 0.00 | 0.00% | 0.49 | 0 | 52 | 1.60 | -0.98 | 0.01 | 0.00 | 12/19/2025 | 1/26/2026 12:58:50 PM EST |
| 32.00 | 15.65 | 16.80 | 16.23 | % | 0.51 | 0 | 0 | 1.49 | -0.98 | 0.01 | 0.00 | 1/26/2026 12:58:50 PM EST | |||
| 33.00 | 16.75 | 17.75 | 17.25 | % | 0.52 | 0 | 0 | 1.49 | -0.98 | 0.01 | 0.00 | 1/26/2026 12:58:50 PM EST | |||
| 34.00 | 17.65 | 18.85 | 18.25 | % | 0.54 | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 1/26/2026 12:58:50 PM EST | |||
| 35.00 | 18.15 | 20.30 | 19.23 | % | 0.55 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 1/26/2026 12:58:50 PM EST | |||
| 36.00 | 19.35 | 20.80 | 20.08 | % | 0.56 | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 1/26/2026 12:58:50 PM EST | |||
| 37.00 | 20.35 | 22.20 | 21.28 | % | 0.58 | 0 | 0 | 1.95 | -0.99 | 0.00 | 0.00 | 1/26/2026 12:58:50 PM EST | |||
| 38.00 | 21.65 | 22.70 | 22.18 | % | 0.58 | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 1/26/2026 12:58:50 PM EST | |||
| 39.00 | 22.70 | 24.45 | 23.58 | % | 0.60 | 0 | 0 | 2.17 | -0.99 | 0.00 | 0.00 | 1/26/2026 12:58:50 PM EST | |||
| 40.00 | 23.65 | 24.90 | 24.28 | 19.25 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 1/26/2026 12:58:50 PM EST |