Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.32 as of 1/23/2026 3:26:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.00 | 16.55 | 15.28 | 15.50 | 0.00 | 0.00% | 15.28 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/23/2026 3:59:56 PM EST |
| 2.00 | 13.30 | 15.55 | 14.43 | 11.85 | 0.00 | 0.00% | 7.21 | 0 | 15 | 8.89 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 1/23/2026 3:59:56 PM EST |
| 3.00 | 12.20 | 14.55 | 13.38 | 13.50 | 0.00 | 0.00% | 4.46 | 0 | 12 | 6.06 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:56 PM EST |
| 4.00 | 11.20 | 13.60 | 12.40 | 17.00 | 0.00 | 0.00% | 3.10 | 0 | 39 | 4.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/23/2026 3:59:56 PM EST |
| 5.00 | 10.25 | 12.60 | 11.43 | 11.00 | 0.00 | 0.00% | 2.29 | 0 | 54 | 4.08 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/23/2026 3:59:56 PM EST |
| 6.00 | 9.30 | 11.60 | 10.45 | 10.10 | +0.05 | +0.50% | 1.74 | 8 | 24 | 3.48 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 7.00 | 8.25 | 10.60 | 9.43 | 12.60 | 0.00 | 0.00% | 1.35 | 0 | 17 | 3.02 | 0.99 | 0.00 | 0.00 | 12/12/2025 | 1/23/2026 3:59:56 PM EST |
| 8.00 | 7.15 | 9.30 | 8.23 | 8.05 | -0.32 | -3.83% | 1.03 | 2 | 769 | 2.38 | 0.98 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 9.00 | 6.20 | 7.65 | 6.93 | 8.04 | 0.00 | 0.00% | 0.77 | 0 | 29 | 1.55 | 0.96 | 0.01 | 0.00 | 12/11/2025 | 1/23/2026 3:59:56 PM EST |
| 10.00 | 5.20 | 6.90 | 6.05 | 6.00 | -0.90 | -13.05% | 0.60 | 27 | 3,890 | 1.52 | 0.93 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 11.00 | 4.45 | 6.00 | 5.23 | 5.22 | -0.58 | -10.00% | 0.48 | 1 | 408 | 1.37 | 0.91 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 12.00 | 3.55 | 4.95 | 4.25 | 4.27 | -0.43 | -9.15% | 0.35 | 3 | 10,097 | 1.13 | 0.87 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 13.00 | 2.78 | 4.10 | 3.44 | 3.50 | -0.77 | -18.04% | 0.26 | 1 | 1,994 | 1.02 | 0.82 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 14.00 | 2.76 | 2.94 | 2.85 | 2.71 | -0.44 | -13.97% | 0.20 | 14 | 2,445 | 0.72 | 0.74 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 15.00 | 2.13 | 2.31 | 2.22 | 2.12 | -0.49 | -18.78% | 0.15 | 59 | 30,015 | 0.70 | 0.65 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 16.00 | 1.62 | 1.76 | 1.69 | 1.58 | -0.37 | -18.98% | 0.11 | 403 | 14,268 | 0.68 | 0.55 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 17.00 | 1.25 | 1.35 | 1.30 | 1.29 | -0.21 | -14.00% | 0.08 | 563 | 13,737 | 0.68 | 0.46 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 18.00 | 0.90 | 1.01 | 0.96 | 0.95 | -0.20 | -17.40% | 0.05 | 1,247 | 11,072 | 0.68 | 0.38 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 19.00 | 0.68 | 0.75 | 0.72 | 0.69 | -0.19 | -21.60% | 0.04 | 272 | 6,279 | 0.68 | 0.31 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 20.00 | 0.53 | 0.58 | 0.56 | 0.54 | -0.14 | -20.59% | 0.03 | 2,766 | 24,829 | 0.69 | 0.25 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 21.00 | 0.40 | 0.49 | 0.45 | 0.44 | -0.17 | -27.87% | 0.02 | 614 | 11,975 | 0.71 | 0.20 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 22.00 | 0.31 | 0.41 | 0.36 | 0.31 | -0.14 | -31.12% | 0.02 | 2,315 | 19,940 | 0.73 | 0.16 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 23.00 | 0.25 | 0.32 | 0.29 | 0.26 | -0.14 | -35.00% | 0.01 | 160 | 1,639 | 0.75 | 0.13 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 24.00 | 0.20 | 0.28 | 0.24 | 0.22 | -0.09 | -29.04% | 0.01 | 17 | 6,326 | 0.77 | 0.11 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 25.00 | 0.15 | 0.19 | 0.17 | 0.16 | -0.09 | -36.00% | 0.01 | 328 | 26,828 | 0.76 | 0.09 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 26.00 | 0.07 | 0.21 | 0.14 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,030 | 0.76 | 0.07 | 0.03 | -0.01 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 27.00 | 0.06 | 0.24 | 0.15 | 0.12 | -0.11 | -47.83% | 0.01 | 6 | 1,046 | 0.81 | 0.06 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 28.00 | 0.07 | 0.39 | 0.23 | 0.15 | +0.14 | +1,400.00% | 0.01 | 2 | 304 | 0.92 | 0.04 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.86 | 0.04 | 0.02 | 0.00 | 1/16/2026 | 1/23/2026 3:59:56 PM EST |
| 30.00 | 0.08 | 0.18 | 0.13 | 0.09 | -0.02 | -18.19% | 0.00 | 139 | 5,616 | 0.92 | 0.03 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.07 | 0.02 | 0.01 | 0.00 | 1/16/2026 | 1/23/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.16 | 0.01 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.15 | 0.01 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.26 | 0.13 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.21 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 3:59:56 PM EST |
| 35.00 | 0.01 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,492 | 0.94 | 0.01 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.19 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.20 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.21 | 0.11 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 608 | 1.25 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/23/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.24 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.32 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.18 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.22 | 0.11 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 635 | 1.11 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.01 | 14 | 227 | 2.94 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.71 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.12 | 0.06 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 1/23/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.15 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/23/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.66 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 231 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:56 PM EST |
| 7.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 624 | 1.09 | -0.01 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 3:59:56 PM EST |
| 8.00 | 0.05 | 0.13 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13,358 | 1.05 | -0.02 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 9.00 | 0.05 | 0.18 | 0.12 | 0.09 | +0.01 | +12.50% | 0.01 | 1 | 269 | 0.93 | -0.04 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 10.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.01 | -7.15% | 0.01 | 3,006 | 8,849 | 0.81 | -0.07 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 11.00 | 0.17 | 0.22 | 0.20 | 0.19 | -0.06 | -24.00% | 0.02 | 18 | 3,993 | 0.76 | -0.09 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 12.00 | 0.29 | 0.32 | 0.31 | 0.34 | +0.04 | +13.34% | 0.03 | 3,743 | 8,771 | 0.72 | -0.13 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 13.00 | 0.46 | 0.54 | 0.50 | 0.51 | +0.03 | +6.25% | 0.04 | 30 | 1,035 | 0.70 | -0.18 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 14.00 | 0.73 | 0.80 | 0.77 | 0.77 | +0.05 | +6.95% | 0.06 | 153 | 11,071 | 0.67 | -0.26 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 15.00 | 1.13 | 1.20 | 1.17 | 1.13 | +0.11 | +10.79% | 0.08 | 5,428 | 20,461 | 0.66 | -0.35 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 16.00 | 1.62 | 1.67 | 1.65 | 1.65 | +0.14 | +9.28% | 0.10 | 11,201 | 9,629 | 0.66 | -0.45 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 17.00 | 2.20 | 2.35 | 2.28 | 2.27 | +0.32 | +16.41% | 0.13 | 117 | 16,595 | 0.68 | -0.54 | 0.10 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 18.00 | 2.90 | 2.99 | 2.95 | 2.96 | +0.40 | +15.63% | 0.16 | 29 | 4,915 | 0.67 | -0.62 | 0.09 | -0.02 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 19.00 | 3.60 | 3.80 | 3.70 | 3.70 | +0.60 | +19.36% | 0.19 | 3 | 6,035 | 0.67 | -0.69 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 20.00 | 4.45 | 4.90 | 4.68 | 4.55 | +0.40 | +9.64% | 0.23 | 10 | 6,352 | 0.75 | -0.75 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 21.00 | 4.70 | 6.40 | 5.55 | 5.40 | +0.22 | +4.25% | 0.26 | 50 | 1,556 | 1.19 | -0.80 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 22.00 | 5.55 | 7.20 | 6.38 | 6.33 | +0.33 | +5.50% | 0.29 | 3 | 1,327 | 1.18 | -0.84 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 23.00 | 6.60 | 8.10 | 7.35 | 7.25 | +0.25 | +3.58% | 0.32 | 70 | 514 | 1.22 | -0.87 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 24.00 | 7.70 | 9.10 | 8.40 | 7.76 | 0.00 | 0.00% | 0.35 | 0 | 27 | 1.29 | -0.89 | 0.04 | -0.01 | 1/21/2026 | 1/23/2026 3:59:56 PM EST |
| 25.00 | 8.65 | 10.05 | 9.35 | 8.70 | 0.00 | 0.00% | 0.37 | 0 | 187 | 1.33 | -0.91 | 0.03 | -0.01 | 1/21/2026 | 1/23/2026 3:59:56 PM EST |
| 26.00 | 9.60 | 10.70 | 10.15 | 8.65 | 0.00 | 0.00% | 0.39 | 0 | 101 | 1.21 | -0.93 | 0.03 | -0.01 | 1/15/2026 | 1/23/2026 3:59:56 PM EST |
| 27.00 | 10.60 | 12.10 | 11.35 | 7.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.48 | -0.94 | 0.02 | -0.01 | 12/30/2025 | 1/23/2026 3:59:56 PM EST |
| 28.00 | 11.40 | 13.00 | 12.20 | 11.45 | 0.00 | 0.00% | 0.44 | 0 | 21 | 1.48 | -0.96 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 3:59:56 PM EST |
| 29.00 | 12.60 | 14.00 | 13.30 | 8.75 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.54 | -0.96 | 0.02 | 0.00 | 12/23/2025 | 1/23/2026 3:59:56 PM EST |
| 30.00 | 13.55 | 15.10 | 14.33 | 13.93 | 0.00 | 0.00% | 0.48 | 0 | 205 | 1.64 | -0.97 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:56 PM EST |
| 31.00 | 14.55 | 16.00 | 15.28 | 9.60 | 0.00 | 0.00% | 0.49 | 0 | 52 | 1.64 | -0.98 | 0.01 | 0.00 | 12/19/2025 | 1/23/2026 3:59:56 PM EST |
| 32.00 | 15.15 | 16.95 | 16.05 | % | 0.50 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 33.00 | 15.85 | 18.30 | 17.08 | % | 0.52 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 34.00 | 16.85 | 19.25 | 18.05 | % | 0.53 | 0 | 0 | 1.90 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 35.00 | 17.60 | 20.00 | 18.80 | % | 0.54 | 0 | 0 | 1.81 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 36.00 | 18.85 | 20.95 | 19.90 | % | 0.55 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 37.00 | 19.85 | 22.00 | 20.93 | % | 0.57 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 38.00 | 20.85 | 22.65 | 21.75 | % | 0.57 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 39.00 | 21.85 | 24.40 | 23.13 | % | 0.59 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 40.00 | 22.85 | 24.95 | 23.90 | 19.25 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 1/23/2026 3:59:56 PM EST |