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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.25 | 8.70 | 7.48 | % | 0.94 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 9.00 | 5.25 | 7.65 | 6.45 | 6.91 | 0.00 | 0.00% | 0.72 | 0 | 2 | 3.28 | 0.99 | 0.01 | 0.00 | 2/19/2026 | 3/6/2026 3:59:55 PM EST |
| 9.50 | 5.30 | 7.20 | 6.25 | % | 0.66 | 0 | 0 | 3.11 | 0.99 | 0.01 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 10.00 | 4.30 | 6.70 | 5.50 | 5.20 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.89 | 0.98 | 0.02 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 10.50 | 3.85 | 6.20 | 5.03 | % | 0.48 | 0 | 0 | 2.68 | 0.96 | 0.02 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 11.00 | 3.35 | 5.70 | 4.53 | 4.55 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.48 | 0.94 | 0.03 | -0.01 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 11.50 | 2.90 | 5.25 | 4.08 | 3.15 | 0.00 | 0.00% | 0.35 | 0 | 40 | 2.34 | 0.92 | 0.04 | -0.01 | 2/12/2026 | 3/6/2026 3:59:55 PM EST |
| 12.00 | 3.15 | 4.80 | 3.98 | 2.88 | 0.00 | 0.00% | 0.33 | 0 | 40 | 2.19 | 0.88 | 0.06 | -0.02 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 12.50 | 1.89 | 4.35 | 3.12 | % | 0.25 | 0 | 0 | 2.05 | 0.84 | 0.07 | -0.02 | 3/6/2026 3:59:55 PM EST | |||
| 13.00 | 1.69 | 3.25 | 2.47 | 2.24 | 0.00 | 0.00% | 0.19 | 0 | 110 | 1.37 | 0.80 | 0.08 | -0.02 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 13.50 | 1.15 | 2.79 | 1.97 | 1.71 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.25 | 0.76 | 0.09 | -0.03 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 14.00 | 1.77 | 1.93 | 1.85 | 1.60 | +0.17 | +11.89% | 0.13 | 3 | 134 | 0.71 | 0.71 | 0.11 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 14.50 | 1.41 | 1.60 | 1.51 | 1.70 | +0.58 | +51.79% | 0.10 | 201 | 279 | 0.71 | 0.65 | 0.12 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 15.00 | 1.19 | 1.30 | 1.25 | 1.28 | +0.19 | +17.44% | 0.08 | 158 | 2,439 | 0.72 | 0.59 | 0.13 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 15.50 | 0.94 | 1.04 | 0.99 | 0.96 | +0.11 | +12.95% | 0.06 | 65 | 209 | 0.71 | 0.52 | 0.14 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 16.00 | 0.75 | 0.83 | 0.79 | 0.77 | +0.27 | +54.00% | 0.05 | 767 | 706 | 0.72 | 0.45 | 0.14 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 16.50 | 0.54 | 0.62 | 0.58 | 0.62 | +0.21 | +51.22% | 0.04 | 61 | 290 | 0.69 | 0.38 | 0.14 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 17.00 | 0.41 | 0.45 | 0.43 | 0.48 | +0.11 | +29.73% | 0.03 | 447 | 547 | 0.68 | 0.32 | 0.13 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 17.50 | 0.33 | 0.38 | 0.36 | 0.36 | +0.12 | +50.00% | 0.02 | 50 | 262 | 0.71 | 0.27 | 0.12 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 18.00 | 0.20 | 0.32 | 0.26 | 0.29 | +0.08 | +38.10% | 0.01 | 96 | 445 | 0.70 | 0.22 | 0.10 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 18.50 | 0.14 | 0.26 | 0.20 | 0.21 | +0.08 | +61.54% | 0.01 | 7 | 132 | 0.70 | 0.20 | 0.09 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 19.00 | 0.07 | 0.40 | 0.24 | 0.17 | +0.04 | +30.77% | 0.01 | 8 | 138 | 0.77 | 0.17 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 19.50 | 0.05 | 0.35 | 0.20 | 0.12 | +0.02 | +20.00% | 0.01 | 117 | 87 | 1.01 | 0.11 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.03 | +37.50% | 0.00 | 410 | 3,735 | 0.83 | 0.10 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 21.00 | 0.01 | 0.12 | 0.07 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 488 | 0.73 | 0.09 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 22.00 | 0.03 | 0.10 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 125 | 0.85 | 0.09 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.32 | 0.16 | 0.04 | +0.01 | +33.34% | 0.01 | 6 | 66 | 1.54 | 0.02 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 24.00 | 0.01 | 0.16 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.01 | 0.02 | 0.01 | 0.00 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.19 | 0.01 | 0.01 | 0.00 | 2/27/2026 | 3/6/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.93 | 0.47 | % | 0.02 | 0 | 0 | 2.67 | 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 | 2.69 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 2.81 | 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 | 2.82 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 2.88 | 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 | 3.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.93 | 0.47 | % | 0.06 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.89 | 0.45 | % | 0.05 | 0 | 0 | 2.76 | -0.01 | 0.01 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.63 | -0.01 | 0.01 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 1.07 | 0.54 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.57 | -0.02 | 0.02 | 0.00 | 3/3/2026 | 3/6/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.99 | 0.50 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.30 | -0.04 | 0.02 | -0.01 | 3/3/2026 | 3/6/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.76 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.87 | -0.06 | 0.03 | -0.01 | 3/3/2026 | 3/6/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.66 | 0.33 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 64 | 1.60 | -0.08 | 0.04 | -0.01 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 12.00 | 0.01 | 0.72 | 0.37 | 0.12 | +0.01 | +9.10% | 0.03 | 5 | 206 | 1.00 | -0.12 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 12.50 | 0.01 | 0.30 | 0.16 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.68 | -0.16 | 0.07 | -0.02 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 13.00 | 0.19 | 0.30 | 0.25 | 0.21 | -0.02 | -8.70% | 0.02 | 1 | 204 | 0.76 | -0.20 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 13.50 | 0.29 | 0.40 | 0.35 | 0.34 | -0.02 | -5.56% | 0.03 | 48 | 574 | 0.74 | -0.24 | 0.09 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 14.00 | 0.41 | 0.48 | 0.45 | 0.49 | 0.00 | 0.00% | 0.03 | 10,460 | 665 | 0.70 | -0.29 | 0.11 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 14.50 | 0.56 | 0.72 | 0.64 | 0.60 | +0.01 | +1.70% | 0.04 | 2 | 778 | 0.71 | -0.35 | 0.12 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 15.00 | 0.80 | 0.85 | 0.83 | 0.73 | -0.10 | -12.05% | 0.06 | 20 | 251 | 0.69 | -0.41 | 0.13 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 15.50 | 1.01 | 1.14 | 1.08 | 0.97 | -0.20 | -17.10% | 0.07 | 66 | 227 | 0.69 | -0.48 | 0.14 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 16.00 | 1.30 | 1.43 | 1.37 | 1.29 | -0.11 | -7.86% | 0.09 | 3 | 152 | 0.68 | -0.55 | 0.14 | -0.03 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 16.50 | 1.58 | 1.76 | 1.67 | 1.54 | 0.00 | 0.00% | 0.10 | 0 | 94 | 0.66 | -0.62 | 0.14 | -0.03 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 17.00 | 1.94 | 2.12 | 2.03 | 2.05 | -0.26 | -11.26% | 0.12 | 201 | 409 | 1.13 | -0.68 | 0.13 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 17.50 | 2.36 | 2.49 | 2.43 | 2.44 | 0.00 | 0.00% | 0.14 | 0 | 63 | 0.70 | -0.73 | 0.12 | -0.02 | 3/3/2026 | 3/6/2026 3:59:55 PM EST |
| 18.00 | 2.50 | 3.05 | 2.78 | 3.06 | 0.00 | 0.00% | 0.15 | 0 | 92 | 0.84 | -0.78 | 0.10 | -0.02 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 18.50 | 2.19 | 4.55 | 3.37 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 23 | 1.68 | -0.80 | 0.09 | -0.02 | 3/3/2026 | 3/6/2026 3:59:55 PM EST |
| 19.00 | 1.88 | 5.50 | 3.69 | 4.04 | -0.26 | -6.05% | 0.19 | 1 | 374 | 2.22 | -0.83 | 0.08 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 19.50 | 2.97 | 5.50 | 4.24 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.82 | -0.89 | 0.07 | -0.01 | 2/27/2026 | 3/6/2026 3:59:55 PM EST |
| 20.00 | 3.50 | 5.95 | 4.73 | 4.93 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.86 | -0.90 | 0.06 | -0.01 | 2/27/2026 | 3/6/2026 3:59:55 PM EST |
| 21.00 | 5.05 | 6.95 | 6.00 | 4.20 | 0.00 | 0.00% | 0.29 | 0 | 80 | 2.00 | -0.91 | 0.05 | -0.01 | 2/13/2026 | 3/6/2026 3:59:55 PM EST |
| 22.00 | 6.00 | 8.15 | 7.08 | 6.25 | % | 0.32 | 2 | 0 | 2.29 | -0.91 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST | |
| 23.00 | 7.20 | 9.05 | 8.13 | % | 0.35 | 0 | 0 | 2.34 | -0.98 | 0.02 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 24.00 | 8.10 | 9.40 | 8.75 | % | 0.36 | 0 | 0 | 1.92 | -0.98 | 0.01 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 25.00 | 8.70 | 10.90 | 9.80 | 10.05 | 0.00 | 0.00% | 0.39 | 0 | 17 | 2.44 | -0.99 | 0.01 | 0.00 | 2/23/2026 | 3/6/2026 3:59:55 PM EST |
| 26.00 | 10.05 | 11.55 | 10.80 | 10.82 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.25 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 27.00 | 10.55 | 12.55 | 11.55 | % | 0.43 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 28.00 | 12.10 | 13.60 | 12.85 | % | 0.46 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 29.00 | 13.05 | 14.10 | 13.58 | % | 0.47 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 30.00 | 13.95 | 16.05 | 15.00 | 15.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 31.00 | 14.95 | 17.05 | 16.00 | 16.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 32.00 | 15.95 | 18.05 | 17.00 | % | 0.53 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 33.00 | 16.95 | 19.10 | 18.03 | 17.99 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:55 PM EST |
| 34.00 | 17.95 | 20.10 | 19.03 | 19.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 35.00 | 19.10 | 20.60 | 19.85 | % | 0.57 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 36.00 | 19.95 | 21.60 | 20.78 | 20.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |