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 | 11.65 | 13.55 | 12.60 | 12.17 | 0.00 | 0.00% | 4.20 | 0 | 21 | 9.77 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 4.00 | 10.60 | 13.30 | 11.95 | 11.11 | +0.31 | +2.87% | 2.99 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 5.00 | 9.70 | 11.45 | 10.58 | 10.17 | 0.00 | 0.00% | 2.12 | 0 | 4 | 6.37 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 6.00 | 8.50 | 11.30 | 9.90 | 8.70 | -1.20 | -12.13% | 1.65 | 1 | 2 | 7.21 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 7.00 | 7.60 | 9.35 | 8.48 | 8.26 | -0.49 | -5.60% | 1.21 | 1 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 8.00 | 6.55 | 8.10 | 7.33 | 7.75 | 0.00 | 0.00% | 0.92 | 0 | 3 | 3.45 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 3:59:55 PM EST |
| 9.00 | 5.85 | 7.65 | 6.75 | 6.21 | +0.37 | +6.34% | 0.75 | 18 | 4 | 3.81 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 10.00 | 4.85 | 5.95 | 5.40 | 5.65 | 0.00 | 0.00% | 0.54 | 0 | 24 | 2.31 | 0.99 | 0.01 | 0.00 | 3/26/2026 | 4/2/2026 3:59:55 PM EST |
| 10.50 | 4.10 | 5.25 | 4.68 | 4.39 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.80 | 0.98 | 0.01 | 0.00 | 3/27/2026 | 4/2/2026 3:59:55 PM EST |
| 11.00 | 4.40 | 4.55 | 4.48 | 4.43 | -0.82 | -15.62% | 0.41 | 340 | 417 | 3.56 | 0.97 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 11.50 | 3.15 | 4.30 | 3.73 | 4.27 | 0.00 | 0.00% | 0.32 | 0 | 43 | 1.55 | 0.96 | 0.03 | -0.01 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 12.00 | 2.84 | 4.05 | 3.45 | 3.21 | +0.15 | +4.91% | 0.29 | 1 | 1,434 | 1.71 | 0.92 | 0.05 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 12.50 | 2.21 | 3.40 | 2.81 | 2.58 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.36 | 0.89 | 0.07 | -0.02 | 3/27/2026 | 4/2/2026 3:59:55 PM EST |
| 13.00 | 2.33 | 2.75 | 2.54 | 2.30 | -0.06 | -2.55% | 0.20 | 4 | 280 | 1.03 | 0.86 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 13.50 | 1.40 | 4.00 | 2.70 | 1.67 | 0.00 | 0.00% | 0.20 | 0 | 70 | 2.56 | 0.83 | 0.11 | -0.02 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 14.00 | 1.44 | 1.75 | 1.60 | 1.70 | +0.28 | +19.72% | 0.11 | 65 | 756 | 0.48 | 0.77 | 0.14 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 14.50 | 1.05 | 1.58 | 1.32 | 1.31 | +0.07 | +5.65% | 0.09 | 94 | 293 | 0.63 | 0.70 | 0.17 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 15.00 | 0.97 | 1.00 | 0.99 | 0.97 | +0.24 | +32.88% | 0.07 | 1,097 | 7,261 | 0.62 | 0.61 | 0.21 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 15.50 | 0.69 | 0.73 | 0.71 | 0.70 | +0.14 | +25.00% | 0.05 | 865 | 451 | 0.60 | 0.50 | 0.23 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 16.00 | 0.47 | 0.51 | 0.49 | 0.49 | +0.08 | +19.52% | 0.03 | 486 | 10,572 | 0.59 | 0.39 | 0.22 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 16.50 | 0.30 | 0.34 | 0.32 | 0.30 | +0.05 | +20.00% | 0.02 | 310 | 589 | 0.57 | 0.29 | 0.20 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 17.00 | 0.20 | 0.23 | 0.22 | 0.23 | +0.05 | +27.78% | 0.01 | 1,284 | 31,476 | 0.56 | 0.22 | 0.16 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 17.50 | 0.06 | 0.15 | 0.11 | 0.14 | +0.02 | +16.67% | 0.01 | 64 | 345 | 0.53 | 0.16 | 0.13 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 18.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 549 | 42,600 | 0.58 | 0.12 | 0.10 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 18.50 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 20 | 611 | 0.52 | 0.09 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 19.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 105 | 5,512 | 0.62 | 0.06 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.10 | 0.03 | 0.03 | 0.00 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 192 | 21,440 | 0.67 | 0.03 | 0.03 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.92 | 0.01 | 0.02 | 0.00 | 3/31/2026 | 4/2/2026 3:59:55 PM EST |
| 21.00 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8,350 | 0.79 | 0.01 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 4,720 | 0.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 7 | 465 | 1.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.31 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.40 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.05 | -62.50% | 0.00 | 50 | 346 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.55 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 4/2/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 4/2/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.69 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 4/2/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.86 | 0.93 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/2/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.44 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 4/2/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.48 | 0.24 | 0.02 | +0.01 | +100.00% | 0.03 | 9 | 8,376 | 2.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.06 | +600.00% | 0.00 | 6 | 4,748 | 1.18 | -0.01 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.28 | -0.02 | 0.01 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 1,529 | 1.03 | -0.03 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.05 | -0.04 | 0.03 | -0.01 | 3/31/2026 | 4/2/2026 3:59:55 PM EST |
| 12.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.03 | -33.34% | 0.01 | 6,779 | 13,614 | 0.80 | -0.08 | 0.05 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 12.50 | 0.06 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 94 | 70 | 0.76 | -0.11 | 0.07 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 13.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.06 | -35.30% | 0.01 | 300 | 8,500 | 0.70 | -0.14 | 0.08 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 13.50 | 0.15 | 0.43 | 0.29 | 0.17 | -0.09 | -34.62% | 0.02 | 31 | 1,404 | 0.81 | -0.17 | 0.11 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 14.00 | 0.25 | 0.28 | 0.27 | 0.26 | -0.11 | -29.73% | 0.02 | 1,342 | 10,110 | 0.65 | -0.23 | 0.14 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 14.50 | 0.37 | 0.43 | 0.40 | 0.39 | -0.16 | -29.10% | 0.03 | 226 | 255 | 0.64 | -0.30 | 0.17 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 15.00 | 0.53 | 0.61 | 0.57 | 0.53 | -0.29 | -35.37% | 0.04 | 708 | 23,737 | 0.62 | -0.39 | 0.21 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 15.50 | 0.75 | 0.83 | 0.79 | 0.76 | -0.27 | -26.22% | 0.05 | 179 | 677 | 0.59 | -0.50 | 0.23 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 16.00 | 1.02 | 1.11 | 1.07 | 1.05 | -0.32 | -23.36% | 0.07 | 181 | 4,744 | 0.58 | -0.61 | 0.22 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 16.50 | 1.26 | 1.53 | 1.40 | 1.44 | -0.37 | -20.45% | 0.08 | 4 | 91 | 0.55 | -0.71 | 0.20 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 17.00 | 1.49 | 2.38 | 1.94 | 1.88 | -0.30 | -13.77% | 0.11 | 103 | 505 | 1.11 | -0.78 | 0.16 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 17.50 | 2.00 | 2.83 | 2.42 | 2.19 | -0.30 | -12.05% | 0.14 | 6 | 4 | 1.20 | -0.84 | 0.13 | -0.02 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 18.00 | 2.48 | 3.15 | 2.82 | 2.60 | -0.23 | -8.13% | 0.16 | 41 | 689 | 1.13 | -0.88 | 0.10 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 18.50 | 2.60 | 4.00 | 3.30 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.55 | -0.91 | 0.08 | -0.01 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 19.00 | 2.85 | 4.30 | 3.58 | 4.19 | 0.00 | 0.00% | 0.19 | 0 | 263 | 1.46 | -0.94 | 0.06 | -0.01 | 3/31/2026 | 4/2/2026 3:59:55 PM EST |
| 19.50 | 3.70 | 5.05 | 4.38 | % | 0.22 | 0 | 0 | 1.78 | -0.97 | 0.03 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 20.00 | 4.05 | 5.35 | 4.70 | 4.60 | +0.23 | +5.27% | 0.24 | 10 | 54 | 1.69 | -0.97 | 0.03 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 20.50 | 4.80 | 6.00 | 5.40 | % | 0.26 | 0 | 0 | 1.91 | -0.99 | 0.02 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 21.00 | 5.20 | 6.45 | 5.83 | 5.62 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.94 | -0.99 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 22.00 | 6.05 | 6.95 | 6.50 | 6.32 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:55 PM EST |
| 23.00 | 6.30 | 7.95 | 7.13 | 7.73 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 3:59:55 PM EST |
| 24.00 | 7.30 | 8.95 | 8.13 | 8.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 3:59:55 PM EST |
| 25.00 | 9.10 | 9.95 | 9.53 | 9.23 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 3:59:55 PM EST |
| 26.00 | 9.15 | 11.50 | 10.33 | 10.19 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 3:59:55 PM EST |
| 27.00 | 11.20 | 12.50 | 11.85 | % | 0.44 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 28.00 | 12.20 | 13.60 | 12.90 | 13.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:55 PM EST |
| 29.00 | 12.35 | 14.50 | 13.43 | 13.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 3:59:55 PM EST |
| 30.00 | 14.20 | 15.45 | 14.83 | % | 0.49 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 31.00 | 15.25 | 16.55 | 15.90 | 14.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 3:59:55 PM EST |
| 32.00 | 16.15 | 17.50 | 16.83 | 17.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 3:59:55 PM EST |
| 33.00 | 17.05 | 18.55 | 17.80 | 17.52 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 3:59:55 PM EST |
| 34.00 | 17.40 | 19.55 | 18.48 | % | 0.54 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 35.00 | 19.30 | 20.60 | 19.95 | 19.25 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 3:59:55 PM EST |
| 36.00 | 19.20 | 21.60 | 20.40 | % | 0.57 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST |