Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.12 as of 3/20/2026 10:15:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.10 | 10.50 | 10.30 | 10.75 | 0.00 | 0.00% | 2.06 | 0 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 7.00 | 8.10 | 8.70 | 8.40 | 8.75 | 0.00 | 0.00% | 1.20 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 8.00 | 6.20 | 9.20 | 7.70 | 7.79 | 0.00 | 0.00% | 0.96 | 0 | 1 | 5.47 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 9.00 | 5.65 | 7.40 | 6.53 | 7.05 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 9.50 | 5.40 | 6.55 | 5.98 | 6.55 | 0.00 | 0.00% | 0.63 | 0 | 2 | 4.52 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 10.00 | 5.10 | 5.45 | 5.28 | 6.10 | 0.00 | 0.00% | 0.53 | 0 | 3 | 4.22 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 10.50 | 4.50 | 5.40 | 4.95 | 5.60 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 11.00 | 4.10 | 5.05 | 4.58 | 5.15 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.65 | 0.99 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 11.50 | 3.10 | 4.95 | 4.03 | 4.55 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.44 | 0.99 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 12.00 | 3.15 | 3.40 | 3.28 | 3.25 | -0.87 | -21.12% | 0.27 | 100 | 103 | 1.11 | 0.96 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 12.50 | 2.70 | 3.95 | 3.33 | 3.32 | 0.00 | 0.00% | 0.27 | 0 | 27 | 2.02 | 0.93 | 0.06 | -0.01 | 3/17/2026 | 3/20/2026 11:59:03 AM EST |
| 13.00 | 2.22 | 2.75 | 2.49 | 2.50 | -0.30 | -10.72% | 0.19 | 40 | 39 | 0.99 | 0.90 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 13.50 | 1.80 | 2.39 | 2.10 | 2.44 | 0.00 | 0.00% | 0.16 | 0 | 43 | 1.02 | 0.85 | 0.11 | -0.02 | 3/17/2026 | 3/20/2026 11:59:03 AM EST |
| 14.00 | 1.42 | 1.85 | 1.64 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.58 | 0.79 | 0.14 | -0.02 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 14.50 | 1.08 | 1.21 | 1.15 | 1.25 | -0.28 | -18.31% | 0.08 | 2 | 102 | 0.69 | 0.72 | 0.17 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 15.00 | 0.80 | 0.85 | 0.83 | 0.93 | -0.50 | -34.97% | 0.06 | 264 | 1,614 | 0.65 | 0.63 | 0.19 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 15.50 | 0.57 | 0.61 | 0.59 | 0.60 | -0.54 | -47.37% | 0.04 | 1,442 | 817 | 0.64 | 0.53 | 0.21 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 16.00 | 0.40 | 0.43 | 0.42 | 0.44 | -0.48 | -52.18% | 0.03 | 1,453 | 1,829 | 0.64 | 0.42 | 0.21 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 16.50 | 0.29 | 0.31 | 0.30 | 0.30 | -0.30 | -50.00% | 0.02 | 274 | 681 | 0.63 | 0.33 | 0.19 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 17.00 | 0.20 | 0.22 | 0.21 | 0.26 | -0.16 | -38.10% | 0.01 | 3,100 | 3,562 | 0.64 | 0.25 | 0.17 | -0.02 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 17.50 | 0.13 | 0.18 | 0.16 | 0.15 | -0.13 | -46.43% | 0.01 | 221 | 669 | 0.67 | 0.18 | 0.14 | -0.02 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 18.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.14 | -58.34% | 0.01 | 177 | 1,688 | 0.65 | 0.14 | 0.11 | -0.02 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 18.50 | 0.06 | 0.14 | 0.10 | 0.14 | -0.01 | -6.67% | 0.01 | 57 | 283 | 0.76 | 0.10 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 19.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 270 | 1,472 | 0.69 | 0.07 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 19.50 | 0.00 | 0.49 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.40 | 0.03 | 0.04 | -0.01 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 206 | 734 | 0.76 | 0.03 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.85 | 0.01 | 0.02 | 0.00 | 3/16/2026 | 3/20/2026 11:59:03 AM EST |
| 21.00 | 0.00 | 0.19 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 30 | 185 | 1.23 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 22.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.96 | 0.01 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 300 | 1.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 24.00 | 0.00 | 0.88 | 0.44 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 11:59:03 AM EST |
| 25.00 | 0.00 | 0.87 | 0.44 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 11:59:03 AM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 29.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 30.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 31.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 32.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 33.00 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.58 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 11:59:03 AM EST |
| 34.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 35.00 | 0.00 | 1.08 | 0.54 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.84 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 11:59:03 AM EST |
| 36.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM 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 | 0.53 | 0.27 | % | 0.05 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 7.00 | 0.00 | 0.61 | 0.31 | % | 0.04 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 8.00 | 0.00 | 1.08 | 0.54 | % | 0.07 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 9.00 | 0.00 | 1.07 | 0.54 | % | 0.06 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 9.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 11:59:03 AM EST |
| 10.00 | 0.00 | 0.88 | 0.44 | % | 0.04 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 10.50 | 0.00 | 0.88 | 0.44 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 11:59:03 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.38 | -0.01 | 0.01 | 0.00 | 3/13/2026 | 3/20/2026 11:59:03 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 78 | 2.18 | -0.01 | 0.02 | 0.00 | 3/18/2026 | 3/20/2026 11:59:03 AM EST |
| 12.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.01 | -11.12% | 0.01 | 4 | 97 | 0.89 | -0.04 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 12.50 | 0.07 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 81 | 108 | 0.83 | -0.07 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 13.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 53 | 300 | 0.78 | -0.10 | 0.08 | -0.02 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 13.50 | 0.18 | 0.22 | 0.20 | 0.18 | +0.02 | +12.50% | 0.01 | 18 | 264 | 0.76 | -0.15 | 0.11 | -0.02 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 14.00 | 0.29 | 0.34 | 0.32 | 0.31 | +0.11 | +55.00% | 0.02 | 593 | 997 | 0.69 | -0.21 | 0.14 | -0.02 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 14.50 | 0.42 | 0.48 | 0.45 | 0.45 | +0.14 | +45.17% | 0.03 | 275 | 283 | 0.67 | -0.28 | 0.17 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 15.00 | 0.66 | 0.70 | 0.68 | 0.69 | +0.29 | +72.50% | 0.05 | 309 | 3,023 | 0.66 | -0.37 | 0.19 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 15.50 | 0.90 | 0.97 | 0.94 | 0.74 | +0.14 | +23.34% | 0.06 | 135 | 475 | 0.64 | -0.47 | 0.21 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 16.00 | 1.22 | 1.31 | 1.27 | 1.21 | +0.46 | +61.34% | 0.08 | 201 | 303 | 0.64 | -0.58 | 0.21 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 16.50 | 1.60 | 1.71 | 1.66 | 1.50 | +0.25 | +20.00% | 0.10 | 9 | 65 | 0.69 | -0.67 | 0.19 | -0.03 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 17.00 | 1.82 | 2.10 | 1.96 | 1.81 | +0.22 | +13.84% | 0.12 | 19 | 174 | 0.66 | -0.75 | 0.17 | -0.02 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 17.50 | 1.77 | 3.40 | 2.59 | 2.09 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.82 | -0.82 | 0.14 | -0.02 | 3/18/2026 | 3/20/2026 11:59:03 AM EST |
| 18.00 | 2.76 | 3.15 | 2.96 | 2.88 | +0.68 | +30.91% | 0.16 | 35 | 69 | 0.93 | -0.86 | 0.11 | -0.02 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 18.50 | 2.64 | 4.05 | 3.35 | 2.65 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.75 | -0.90 | 0.08 | -0.01 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 19.00 | 3.40 | 4.35 | 3.88 | 3.45 | 0.00 | 0.00% | 0.20 | 0 | 27 | 1.67 | -0.93 | 0.07 | -0.01 | 3/18/2026 | 3/20/2026 11:59:03 AM EST |
| 19.50 | 3.85 | 5.05 | 4.45 | 3.30 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.96 | -0.97 | 0.04 | -0.01 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 20.00 | 3.65 | 6.20 | 4.93 | 4.02 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.65 | -0.97 | 0.03 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 20.50 | 4.15 | 6.75 | 5.45 | % | 0.27 | 0 | 0 | 2.79 | -0.99 | 0.02 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 21.00 | 5.55 | 5.95 | 5.75 | 5.65 | +0.15 | +2.73% | 0.27 | 200 | 36 | 2.88 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 11:59:03 AM EST |
| 22.00 | 6.55 | 6.95 | 6.75 | 6.37 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.41 | -0.99 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 23.00 | 6.65 | 7.95 | 7.30 | 7.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 24.00 | 7.65 | 8.95 | 8.30 | 8.18 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:59:03 AM EST |
| 25.00 | 8.65 | 9.95 | 9.30 | % | 0.37 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 26.00 | 9.65 | 10.95 | 10.30 | 11.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 11:59:03 AM EST |
| 27.00 | 10.65 | 11.95 | 11.30 | % | 0.42 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 28.00 | 11.65 | 12.95 | 12.30 | 13.17 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 11:59:03 AM EST |
| 29.00 | 12.65 | 13.95 | 13.30 | 14.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 11:59:03 AM EST |
| 30.00 | 13.65 | 14.95 | 14.30 | 14.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 11:59:03 AM EST |
| 31.00 | 15.00 | 17.20 | 16.10 | 15.65 | % | 0.52 | 200 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:59:03 AM EST | |
| 32.00 | 15.65 | 16.95 | 16.30 | % | 0.51 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 33.00 | 16.65 | 17.95 | 17.30 | % | 0.52 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 34.00 | 17.65 | 18.95 | 18.30 | % | 0.54 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST | |||
| 35.00 | 18.65 | 19.95 | 19.30 | 20.06 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 11:59:03 AM EST |
| 36.00 | 19.65 | 20.95 | 20.30 | % | 0.56 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:59:03 AM EST |