Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $14.82 as of 3/30/2026 7:30:04 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 | 5.85 | 8.60 | 7.23 | 6.65 | -0.18 | -2.64% | 0.90 | 8 | 4 | 4.25 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 9.00 | 4.90 | 6.95 | 5.93 | 5.73 | -0.17 | -2.89% | 0.66 | 2 | 3 | 3.05 | 1.00 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 9.50 | 4.50 | 6.80 | 5.65 | 5.25 | -0.13 | -2.42% | 0.59 | 4 | 3 | 3.18 | 0.99 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 10.00 | 4.30 | 5.10 | 4.70 | 5.82 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.73 | 0.98 | 0.02 | 0.00 | 3/17/2026 | 3/30/2026 4:00:05 PM EST |
| 10.50 | 3.85 | 5.15 | 4.50 | 4.77 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.12 | 0.96 | 0.03 | 0.00 | 3/13/2026 | 3/30/2026 4:00:05 PM EST |
| 11.00 | 3.40 | 4.70 | 4.05 | 4.42 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.99 | 0.92 | 0.05 | -0.01 | 3/13/2026 | 3/30/2026 4:00:05 PM EST |
| 11.50 | 2.80 | 4.20 | 3.50 | % | 0.30 | 0 | 0 | 1.82 | 0.89 | 0.06 | -0.01 | 3/30/2026 4:00:05 PM EST | |||
| 12.00 | 2.50 | 3.30 | 2.90 | % | 0.24 | 0 | 0 | 0.80 | 0.85 | 0.08 | -0.01 | 3/30/2026 4:00:05 PM EST | |||
| 12.50 | 2.04 | 2.50 | 2.27 | 2.73 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.66 | 0.80 | 0.10 | -0.02 | 3/27/2026 | 3/30/2026 4:00:05 PM EST |
| 13.00 | 1.77 | 2.11 | 1.94 | 2.26 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.72 | 0.74 | 0.11 | -0.02 | 3/27/2026 | 3/30/2026 4:00:05 PM EST |
| 13.50 | 1.38 | 1.68 | 1.53 | 2.42 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.66 | 0.68 | 0.13 | -0.02 | 3/26/2026 | 3/30/2026 4:00:05 PM EST |
| 14.00 | 1.29 | 1.37 | 1.33 | 1.24 | -0.31 | -20.00% | 0.10 | 21 | 46 | 0.72 | 0.61 | 0.14 | -0.02 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 14.50 | 1.02 | 1.10 | 1.06 | 1.01 | -0.24 | -19.20% | 0.07 | 66 | 32 | 0.71 | 0.53 | 0.15 | -0.02 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 15.00 | 0.79 | 0.86 | 0.83 | 0.78 | -0.25 | -24.28% | 0.06 | 216 | 456 | 0.69 | 0.46 | 0.15 | -0.02 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 15.50 | 0.60 | 0.68 | 0.64 | 0.60 | -0.19 | -24.06% | 0.04 | 144 | 270 | 0.69 | 0.39 | 0.15 | -0.02 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 16.00 | 0.46 | 0.52 | 0.49 | 0.45 | -0.18 | -28.58% | 0.03 | 8,566 | 358 | 0.68 | 0.32 | 0.14 | -0.02 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 16.50 | 0.35 | 0.39 | 0.37 | 0.33 | -0.14 | -29.79% | 0.02 | 25 | 150 | 0.68 | 0.26 | 0.13 | -0.02 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 17.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.12 | -30.77% | 0.02 | 316 | 3,213 | 0.68 | 0.21 | 0.11 | -0.01 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 17.50 | 0.18 | 0.23 | 0.21 | 0.20 | -0.07 | -25.93% | 0.01 | 160 | 189 | 0.68 | 0.17 | 0.10 | -0.01 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 18.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.05 | -22.73% | 0.01 | 74 | 623 | 0.71 | 0.13 | 0.08 | -0.01 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 18.50 | 0.07 | 0.19 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 6 | 182 | 0.70 | 0.11 | 0.07 | -0.01 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4,334 | 0.97 | 0.08 | 0.06 | -0.01 | 3/27/2026 | 3/30/2026 4:00:05 PM EST |
| 19.50 | 0.05 | 0.12 | 0.09 | 0.08 | -0.06 | -42.86% | 0.00 | 12 | 66 | 0.73 | 0.07 | 0.05 | -0.01 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 20.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 1,233 | 0.77 | 0.06 | 0.04 | -0.01 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.13 | +185.72% | 0.00 | 2 | 98 | 1.01 | 0.03 | 0.03 | 0.00 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.09 | 0.03 | 0.02 | 0.00 | 3/24/2026 | 3/30/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,520 | 1.02 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/30/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.21 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/30/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.53 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/30/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 5 | 136 | 1.78 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:05 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 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.22 | 0.00 | 0.01 | 0.00 | 3/30/2026 4:00:05 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.04 | -0.01 | 0.01 | 0.00 | 3/30/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.87 | -0.02 | 0.02 | 0.00 | 3/20/2026 | 3/30/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 1.39 | -0.04 | 0.03 | 0.00 | 3/30/2026 4:00:05 PM EST | |||
| 11.00 | 0.06 | 0.16 | 0.11 | 0.15 | +0.03 | +25.00% | 0.01 | 33 | 2 | 0.77 | -0.08 | 0.05 | -0.01 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 11.50 | 0.14 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.02 | 32 | 145 | 0.81 | -0.11 | 0.06 | -0.01 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 12.00 | 0.22 | 0.33 | 0.28 | 0.24 | +0.04 | +20.00% | 0.02 | 83 | 107 | 0.80 | -0.15 | 0.08 | -0.01 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 12.50 | 0.31 | 0.37 | 0.34 | 0.34 | +0.04 | +13.34% | 0.03 | 43 | 163 | 0.75 | -0.20 | 0.10 | -0.02 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 13.00 | 0.42 | 0.49 | 0.46 | 0.48 | +0.07 | +17.08% | 0.04 | 53 | 373 | 0.72 | -0.26 | 0.11 | -0.02 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 13.50 | 0.56 | 0.65 | 0.61 | 0.67 | +0.10 | +17.55% | 0.05 | 30 | 3,311 | 0.70 | -0.32 | 0.13 | -0.02 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 14.00 | 0.74 | 1.00 | 0.87 | 0.86 | +0.07 | +8.87% | 0.06 | 3 | 689 | 0.74 | -0.39 | 0.14 | -0.02 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 14.50 | 0.97 | 1.33 | 1.15 | 0.93 | -0.04 | -4.13% | 0.08 | 10 | 218 | 0.76 | -0.47 | 0.15 | -0.02 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 15.00 | 1.25 | 1.37 | 1.31 | 1.39 | +0.19 | +15.84% | 0.09 | 18 | 338 | 0.67 | -0.54 | 0.15 | -0.02 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 15.50 | 1.56 | 1.93 | 1.75 | 1.49 | +0.12 | +8.76% | 0.11 | 5 | 114 | 0.75 | -0.61 | 0.15 | -0.02 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 16.00 | 1.82 | 2.18 | 2.00 | 1.88 | -0.01 | -0.53% | 0.12 | 1 | 196 | 0.68 | -0.68 | 0.14 | -0.02 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 16.50 | 2.21 | 2.68 | 2.45 | 2.01 | 0.00 | 0.00% | 0.15 | 0 | 59 | 0.72 | -0.74 | 0.13 | -0.02 | 3/27/2026 | 3/30/2026 4:00:05 PM EST |
| 17.00 | 2.68 | 2.96 | 2.82 | 2.76 | +0.31 | +12.66% | 0.17 | 2 | 12 | 0.70 | -0.79 | 0.11 | -0.01 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 17.50 | 2.20 | 3.50 | 2.85 | 2.25 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.94 | -0.83 | 0.10 | -0.01 | 3/23/2026 | 3/30/2026 4:00:05 PM EST |
| 18.00 | 3.05 | 3.90 | 3.48 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.93 | -0.87 | 0.08 | -0.01 | 3/25/2026 | 3/30/2026 4:00:05 PM EST |
| 18.50 | 2.91 | 4.90 | 3.91 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.40 | -0.89 | 0.07 | -0.01 | 3/27/2026 | 3/30/2026 4:00:05 PM EST |
| 19.00 | 4.20 | 4.95 | 4.58 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.10 | -0.92 | 0.06 | -0.01 | 3/24/2026 | 3/30/2026 4:00:05 PM EST |
| 19.50 | 4.65 | 5.50 | 5.08 | 3.73 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.21 | -0.93 | 0.05 | -0.01 | 3/11/2026 | 3/30/2026 4:00:05 PM EST |
| 20.00 | 5.05 | 5.85 | 5.45 | % | 0.27 | 0 | 0 | 1.13 | -0.94 | 0.04 | -0.01 | 3/30/2026 4:00:05 PM EST | |||
| 20.50 | 5.55 | 6.50 | 6.03 | % | 0.29 | 0 | 0 | 1.33 | -0.97 | 0.03 | 0.00 | 3/30/2026 4:00:05 PM EST | |||
| 21.00 | 6.05 | 6.85 | 6.45 | % | 0.31 | 0 | 0 | 1.24 | -0.97 | 0.02 | 0.00 | 3/30/2026 4:00:05 PM EST | |||
| 22.00 | 7.05 | 8.20 | 7.63 | 6.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.67 | -0.99 | 0.01 | 0.00 | 3/17/2026 | 3/30/2026 4:00:05 PM EST |
| 23.00 | 8.10 | 8.95 | 8.53 | 8.25 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.54 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 3/30/2026 4:00:05 PM EST |
| 24.00 | 8.40 | 10.35 | 9.38 | 9.18 | +0.78 | +9.29% | 0.39 | 2 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 4:00:05 PM EST |
| 25.00 | 9.45 | 12.60 | 11.03 | 10.21 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 4:00:05 PM EST |
| 30.00 | 14.35 | 17.60 | 15.98 | 15.26 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 4:00:05 PM EST |