Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.23 as of 1/30/2026 6:54:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 5.05 | 7.75 | 6.40 | % | 0.71 | 0 | 0 | 3.04 | 0.98 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 10.00 | 4.40 | 5.45 | 4.93 | 5.40 | 0.00 | 0.00% | 0.49 | 0 | 50 | 2.84 | 0.95 | 0.03 | -0.01 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 11.00 | 3.35 | 4.95 | 4.15 | 4.40 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.66 | 0.90 | 0.05 | -0.01 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 11.50 | 3.25 | 4.50 | 3.88 | % | 0.34 | 0 | 0 | 1.56 | 0.87 | 0.06 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 12.00 | 2.84 | 4.05 | 3.45 | % | 0.29 | 0 | 0 | 1.45 | 0.83 | 0.07 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 12.50 | 2.45 | 4.40 | 3.43 | % | 0.27 | 0 | 0 | 1.18 | 0.79 | 0.08 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 13.00 | 2.19 | 2.48 | 2.34 | % | 0.18 | 0 | 0 | 0.71 | 0.75 | 0.09 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 13.50 | 1.98 | 2.18 | 2.08 | 2.10 | -0.36 | -14.64% | 0.15 | 10 | 7 | 0.75 | 0.70 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 14.00 | 1.67 | 1.89 | 1.78 | 2.21 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.75 | 0.64 | 0.11 | -0.02 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 14.50 | 1.39 | 1.63 | 1.51 | 1.43 | -0.34 | -19.21% | 0.10 | 53 | 15 | 0.74 | 0.59 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 1.15 | 1.40 | 1.28 | 1.20 | -0.34 | -22.08% | 0.09 | 143 | 57 | 0.74 | 0.53 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 15.50 | 0.96 | 1.22 | 1.09 | 1.00 | -0.25 | -20.00% | 0.07 | 7 | 137 | 0.75 | 0.47 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 16.00 | 0.76 | 0.89 | 0.83 | 0.84 | -0.41 | -32.80% | 0.05 | 36 | 59 | 0.69 | 0.41 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 16.50 | 0.65 | 0.84 | 0.75 | 0.71 | -0.23 | -24.47% | 0.05 | 44 | 33 | 0.74 | 0.36 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 17.00 | 0.54 | 0.72 | 0.63 | 0.62 | -0.13 | -17.34% | 0.04 | 65 | 165 | 0.75 | 0.31 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 17.50 | 0.25 | 0.57 | 0.41 | 0.51 | -0.13 | -20.32% | 0.02 | 11 | 101 | 0.67 | 0.27 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 18.00 | 0.37 | 0.55 | 0.46 | 0.42 | -0.12 | -22.23% | 0.03 | 27 | 23 | 0.77 | 0.22 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 18.50 | 0.23 | 0.47 | 0.35 | 0.54 | -0.06 | -10.00% | 0.02 | 1 | 1 | 0.75 | 0.19 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 19.00 | 0.12 | 0.41 | 0.27 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.17 | 0.07 | -0.01 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 19.50 | 0.22 | 0.30 | 0.26 | 0.33 | -0.04 | -10.82% | 0.01 | 1 | 5 | 0.78 | 0.14 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 20.00 | 0.11 | 0.44 | 0.28 | 0.26 | -0.01 | -3.71% | 0.01 | 20 | 14 | 0.82 | 0.12 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 20.50 | 0.15 | 0.43 | 0.29 | % | 0.01 | 0 | 0 | 0.88 | 0.10 | 0.05 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 21.00 | 0.08 | 0.22 | 0.15 | 0.18 | -0.15 | -45.46% | 0.01 | 2 | 11 | 0.78 | 0.09 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.48 | 0.06 | 0.04 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.56 | 0.05 | 0.03 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.60 | 0.04 | 0.03 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 23.00 | 0.10 | 0.30 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.98 | 0.03 | 0.02 | 0.00 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.02 | 0.02 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.93 | -0.02 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 10.00 | 0.04 | 0.12 | 0.08 | 0.10 | % | 0.01 | 85 | 0 | 0.81 | -0.05 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 11.00 | 0.16 | 0.33 | 0.25 | 0.30 | +0.06 | +25.00% | 0.02 | 1 | 2 | 0.88 | -0.10 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 11.50 | 0.21 | 0.31 | 0.26 | 0.26 | % | 0.02 | 1 | 0 | 0.81 | -0.13 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 12.00 | 0.25 | 0.50 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.80 | -0.17 | 0.07 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 12.50 | 0.39 | 0.52 | 0.46 | 0.46 | +0.01 | +2.23% | 0.04 | 8 | 114 | 0.77 | -0.21 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 13.00 | 0.33 | 0.64 | 0.49 | 0.52 | -0.02 | -3.71% | 0.04 | 2 | 85 | 0.69 | -0.25 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 13.50 | 0.65 | 0.90 | 0.78 | 0.76 | +0.16 | +26.67% | 0.06 | 4 | 39 | 0.76 | -0.30 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 14.00 | 0.84 | 1.10 | 0.97 | 0.98 | +0.16 | +19.52% | 0.07 | 32 | 61 | 0.76 | -0.36 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 14.50 | 1.09 | 1.22 | 1.16 | 1.27 | +0.24 | +23.31% | 0.08 | 2 | 14 | 0.73 | -0.41 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 15.00 | 1.34 | 1.54 | 1.44 | 1.53 | +0.34 | +28.58% | 0.10 | 8 | 38 | 0.74 | -0.47 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 15.50 | 1.64 | 1.90 | 1.77 | 1.79 | +0.30 | +20.14% | 0.11 | 12 | 72 | 0.76 | -0.53 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 16.00 | 1.98 | 2.23 | 2.11 | 2.01 | +0.25 | +14.21% | 0.13 | 5 | 35 | 0.76 | -0.59 | 0.12 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 16.50 | 2.34 | 2.58 | 2.46 | 2.49 | +0.27 | +12.17% | 0.15 | 1 | 3 | 0.76 | -0.64 | 0.11 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 17.00 | 2.73 | 2.95 | 2.84 | 2.45 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.77 | -0.69 | 0.11 | -0.02 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 17.50 | 2.90 | 3.50 | 3.20 | 3.18 | +0.26 | +8.91% | 0.18 | 2 | 9 | 0.74 | -0.73 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 18.00 | 2.82 | 4.40 | 3.61 | 3.62 | +0.32 | +9.70% | 0.20 | 1 | 104 | 1.26 | -0.78 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 18.50 | 3.20 | 4.40 | 3.80 | 3.51 | 0.00 | 0.00% | 0.21 | 0 | 27 | 1.03 | -0.81 | 0.08 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 19.00 | 3.65 | 4.85 | 4.25 | 3.74 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.06 | -0.83 | 0.07 | -0.01 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 19.50 | 3.05 | 6.55 | 4.80 | % | 0.25 | 0 | 0 | 1.83 | -0.86 | 0.07 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 20.00 | 4.30 | 6.80 | 5.55 | 4.76 | 0.00 | 0.00% | 0.28 | 0 | 61 | 1.75 | -0.88 | 0.06 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 20.50 | 4.30 | 6.90 | 5.60 | % | 0.27 | 0 | 0 | 1.57 | -0.90 | 0.05 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 21.00 | 5.15 | 6.85 | 6.00 | % | 0.29 | 0 | 0 | 1.27 | -0.91 | 0.05 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 21.50 | 5.55 | 8.15 | 6.85 | 6.71 | % | 0.32 | 1 | 0 | 1.95 | -0.94 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 22.00 | 6.15 | 8.60 | 7.38 | 6.90 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.00 | -0.95 | 0.03 | 0.00 | 1/27/2026 | 1/30/2026 3:59:56 PM EST |
| 22.50 | 6.60 | 9.10 | 7.85 | % | 0.35 | 0 | 0 | 1.96 | -0.96 | 0.03 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 23.00 | 6.95 | 9.80 | 8.38 | % | 0.36 | 0 | 0 | 2.07 | -0.97 | 0.02 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 24.00 | 8.00 | 9.90 | 8.95 | % | 0.37 | 0 | 0 | 1.58 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 25.00 | 9.25 | 10.75 | 10.00 | 9.85 | % | 0.40 | 1 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 26.00 | 10.00 | 12.40 | 11.20 | % | 0.43 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 30.00 | 13.70 | 17.30 | 15.50 | % | 0.52 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |