Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.40 as of 4/3/2026 3:47:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.90 | 13.60 | 12.75 | 12.17 | 0.00 | 0.00% | 4.25 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:50 PM EST |
| 4.00 | 10.90 | 12.60 | 11.75 | 11.22 | 0.00 | 0.00% | 2.94 | 0 | 5 | 9.80 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 5.00 | 9.85 | 11.15 | 10.50 | 10.30 | 0.00 | 0.00% | 2.10 | 0 | 5 | 6.85 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 6.00 | 8.90 | 9.80 | 9.35 | 9.29 | 0.00 | 0.00% | 1.56 | 0 | 3 | 4.88 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 7.00 | 7.85 | 8.70 | 8.28 | 8.05 | 0.00 | 0.00% | 1.18 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 8.00 | 6.85 | 8.60 | 7.73 | 7.75 | 0.00 | 0.00% | 0.97 | 0 | 3 | 5.22 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:50 PM EST |
| 9.00 | 6.10 | 6.50 | 6.30 | 6.21 | 0.00 | 0.00% | 0.70 | 0 | 21 | 2.34 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 10.00 | 4.85 | 5.75 | 5.30 | 5.65 | 0.00 | 0.00% | 0.53 | 0 | 24 | 2.50 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:50 PM EST |
| 10.50 | 4.35 | 5.45 | 4.90 | 4.39 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:50 PM EST |
| 11.00 | 3.85 | 4.75 | 4.30 | 4.43 | 0.00 | 0.00% | 0.39 | 0 | 254 | 2.09 | 1.00 | 0.01 | 0.00 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 11.50 | 3.40 | 4.60 | 4.00 | 4.27 | 0.00 | 0.00% | 0.35 | 0 | 43 | 2.41 | 0.99 | 0.01 | 0.00 | 4/1/2026 | 4/6/2026 3:59:50 PM EST |
| 12.00 | 3.05 | 3.85 | 3.45 | 3.17 | 0.00 | 0.00% | 0.29 | 0 | 1,434 | 1.84 | 0.97 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 12.50 | 2.67 | 3.35 | 3.01 | 2.79 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.65 | 0.95 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 13.00 | 2.12 | 2.94 | 2.53 | 2.49 | 0.00 | 0.00% | 0.19 | 0 | 279 | 1.56 | 0.91 | 0.08 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 13.50 | 1.49 | 2.43 | 1.96 | 1.67 | 0.00 | 0.00% | 0.15 | 0 | 70 | 1.35 | 0.87 | 0.12 | -0.02 | 4/1/2026 | 4/6/2026 3:59:50 PM EST |
| 14.00 | 1.48 | 1.70 | 1.59 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 742 | 0.77 | 0.80 | 0.16 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 14.50 | 1.11 | 1.35 | 1.23 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 338 | 0.75 | 0.71 | 0.20 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 15.00 | 0.82 | 0.89 | 0.86 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 7,367 | 0.62 | 0.60 | 0.23 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 15.50 | 0.57 | 0.60 | 0.59 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 1,460 | 0.63 | 0.48 | 0.24 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 16.00 | 0.36 | 0.39 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 10,862 | 0.60 | 0.36 | 0.23 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 16.50 | 0.22 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,173 | 0.60 | 0.26 | 0.20 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 17.00 | 0.14 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 28,801 | 0.61 | 0.18 | 0.16 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 17.50 | 0.06 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.59 | 0.12 | 0.12 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 18.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 42,725 | 0.62 | 0.08 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 18.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.62 | 0.06 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 19.00 | 0.02 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,417 | 0.75 | 0.03 | 0.04 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.80 | 0.02 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21,409 | 0.78 | 0.01 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 20.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.07 | 0.00 | 0.01 | 0.00 | 3/31/2026 | 4/6/2026 3:59:50 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,345 | 0.85 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,721 | 1.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 530 | 1.22 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.09 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.61 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.44 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 93 | 1.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 63 | 1.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.51 | 0.26 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.64 | 0.32 | % | 0.06 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.69 | 0.35 | % | 0.06 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 5 | 2.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,367 | 1.77 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,747 | 1.36 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,528 | 1.32 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.24 | -0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 12.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20,278 | 0.82 | -0.03 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 12.50 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.76 | -0.05 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 13.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 8,566 | 0.74 | -0.09 | 0.08 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 13.50 | 0.13 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,513 | 0.71 | -0.13 | 0.12 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 14.00 | 0.21 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 11,004 | 0.68 | -0.20 | 0.16 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 14.50 | 0.33 | 0.37 | 0.35 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 992 | 0.67 | -0.29 | 0.20 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 15.00 | 0.52 | 0.55 | 0.54 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 23,687 | 0.65 | -0.40 | 0.23 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 15.50 | 0.75 | 0.80 | 0.78 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 663 | 0.64 | -0.52 | 0.24 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 16.00 | 1.05 | 1.09 | 1.07 | 1.04 | 0.00 | 0.00% | 0.07 | 0 | 4,803 | 0.64 | -0.64 | 0.23 | -0.03 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 16.50 | 1.37 | 1.82 | 1.60 | 1.69 | 0.00 | 0.00% | 0.10 | 0 | 91 | 1.03 | -0.74 | 0.20 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 17.00 | 1.55 | 2.12 | 1.84 | 1.81 | 0.00 | 0.00% | 0.11 | 0 | 557 | 0.95 | -0.82 | 0.16 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 17.50 | 2.06 | 2.53 | 2.30 | 2.31 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.97 | -0.88 | 0.12 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 18.00 | 2.50 | 3.15 | 2.83 | 2.76 | 0.00 | 0.00% | 0.16 | 0 | 712 | 1.23 | -0.92 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 18.50 | 2.85 | 3.90 | 3.38 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.62 | -0.94 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 19.00 | 3.30 | 4.20 | 3.75 | 3.85 | 0.00 | 0.00% | 0.20 | 0 | 243 | 1.50 | -0.97 | 0.04 | -0.01 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 19.50 | 3.85 | 4.75 | 4.30 | 4.27 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.66 | -0.98 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 20.00 | 4.55 | 5.20 | 4.88 | 4.77 | 0.00 | 0.00% | 0.24 | 0 | 37 | 1.70 | -0.99 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 20.50 | 4.20 | 5.55 | 4.88 | 5.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.58 | -1.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 21.00 | 5.35 | 6.00 | 5.68 | 5.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 22.00 | 6.30 | 7.10 | 6.70 | 6.92 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 23.00 | 7.50 | 7.95 | 7.73 | 7.75 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 24.00 | 8.50 | 8.80 | 8.65 | 8.62 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 25.00 | 9.35 | 10.00 | 9.68 | 9.62 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 26.00 | 9.45 | 11.20 | 10.33 | 10.78 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 27.00 | 11.30 | 12.10 | 11.70 | 11.77 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 28.00 | 12.30 | 13.05 | 12.68 | 12.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 29.00 | 12.45 | 14.10 | 13.28 | 13.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 30.00 | 13.45 | 15.75 | 14.60 | 14.82 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 31.00 | 15.30 | 16.05 | 15.68 | 15.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 32.00 | 15.45 | 17.75 | 16.60 | 16.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.98 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 33.00 | 17.30 | 18.05 | 17.68 | 17.72 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 34.00 | 18.25 | 19.15 | 18.70 | % | 0.55 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 35.00 | 19.25 | 20.15 | 19.70 | % | 0.56 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 36.00 | 20.25 | 21.15 | 20.70 | % | 0.57 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST |