Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.06 as of 4/29/2026 10:03:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.85 | 12.55 | 11.20 | 11.09 | -0.19 | -1.69% | 2.24 | 3 | 2 | 4.20 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 8.00 | 7.35 | 8.50 | 7.93 | 9.27 | 0.00 | 0.00% | 0.99 | 0 | 101 | 2.62 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:05 PM EST |
| 9.00 | 6.30 | 7.50 | 6.90 | 9.00 | 0.00 | 0.00% | 0.77 | 0 | 64 | 2.46 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:05 PM EST |
| 10.00 | 5.90 | 8.10 | 7.00 | 7.00 | +0.81 | +13.09% | 0.70 | 61 | 32 | 2.08 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 10.50 | 5.00 | 7.55 | 6.28 | 5.37 | -1.61 | -23.07% | 0.60 | 1 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 11.00 | 4.50 | 6.10 | 5.30 | 6.80 | 0.00 | 0.00% | 0.48 | 0 | 168 | 3.23 | 1.00 | 0.01 | 0.00 | 4/17/2026 | 4/29/2026 1:59:05 PM EST |
| 11.50 | 4.15 | 6.50 | 5.33 | 4.65 | +0.63 | +15.68% | 0.46 | 2 | 1 | 2.23 | 0.99 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 12.00 | 3.40 | 4.25 | 3.83 | 4.16 | -1.94 | -31.81% | 0.32 | 6 | 72 | 2.28 | 0.96 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 12.50 | 2.99 | 4.40 | 3.70 | 3.85 | 0.00 | 0.00% | 0.30 | 0 | 60 | 2.14 | 0.94 | 0.04 | -0.02 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 13.00 | 3.00 | 3.30 | 3.15 | 3.12 | -0.77 | -19.80% | 0.24 | 8 | 24 | 1.93 | 0.91 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 13.50 | 1.94 | 3.65 | 2.80 | 3.56 | 0.00 | 0.00% | 0.21 | 0 | 31 | 1.85 | 0.88 | 0.08 | -0.03 | 4/16/2026 | 4/29/2026 1:59:05 PM EST |
| 14.00 | 2.24 | 2.41 | 2.33 | 2.24 | -0.16 | -6.67% | 0.17 | 41 | 122 | 0.93 | 0.83 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 14.50 | 1.82 | 2.52 | 2.17 | 1.92 | -0.12 | -5.89% | 0.15 | 6 | 38 | 1.04 | 0.76 | 0.13 | -0.04 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 15.00 | 1.53 | 1.66 | 1.60 | 1.53 | -0.14 | -8.39% | 0.11 | 8 | 300 | 1.00 | 0.69 | 0.14 | -0.05 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 15.50 | 1.27 | 1.33 | 1.30 | 1.29 | -0.11 | -7.86% | 0.08 | 71 | 219 | 0.99 | 0.61 | 0.16 | -0.05 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 16.00 | 1.01 | 1.04 | 1.03 | 1.02 | -0.05 | -4.68% | 0.06 | 408 | 501 | 0.97 | 0.53 | 0.16 | -0.05 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 16.50 | 0.78 | 0.82 | 0.80 | 0.81 | -0.04 | -4.71% | 0.05 | 182 | 759 | 0.97 | 0.45 | 0.16 | -0.05 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 17.00 | 0.60 | 0.64 | 0.62 | 0.62 | -0.03 | -4.62% | 0.04 | 500 | 2,103 | 0.97 | 0.38 | 0.15 | -0.05 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 17.50 | 0.45 | 0.49 | 0.47 | 0.47 | -0.04 | -7.85% | 0.03 | 161 | 466 | 0.97 | 0.31 | 0.14 | -0.05 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 18.00 | 0.34 | 0.36 | 0.35 | 0.35 | -0.05 | -12.50% | 0.02 | 1,239 | 5,997 | 0.98 | 0.25 | 0.13 | -0.04 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 18.50 | 0.23 | 0.27 | 0.25 | 0.27 | -0.03 | -10.00% | 0.01 | 79 | 536 | 0.99 | 0.19 | 0.11 | -0.04 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 19.00 | 0.18 | 0.19 | 0.19 | 0.19 | -0.04 | -17.40% | 0.01 | 119 | 765 | 0.98 | 0.15 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 19.50 | 0.14 | 0.15 | 0.15 | 0.13 | -0.05 | -27.78% | 0.01 | 265 | 1,601 | 1.00 | 0.12 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 20.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.03 | -21.43% | 0.01 | 1,258 | 4,785 | 1.02 | 0.09 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 20.50 | 0.07 | 0.11 | 0.09 | 0.09 | -0.08 | -47.06% | 0.00 | 15 | 158 | 1.03 | 0.07 | 0.05 | -0.02 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 21.00 | 0.03 | 0.09 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 1,253 | 0.99 | 0.05 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 21.50 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.07 | 0.03 | 0.03 | -0.01 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 22.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 19 | 318 | 1.09 | 0.03 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 22.50 | 0.01 | 0.20 | 0.11 | 0.18 | -0.01 | -5.27% | 0.00 | 3 | 23 | 1.69 | 0.02 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 27 | 92 | 1.26 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 23.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.61 | 0.01 | 0.01 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 24.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.86 | 0.01 | 0.01 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 24.50 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.83 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/29/2026 1:59:05 PM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 26.50 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 27.50 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:05 PM EST |
| 28.50 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 29.00 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 29.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:05 PM EST |
| 30.50 | 0.00 | 1.67 | 0.84 | % | 0.03 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 31.00 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 8.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.51 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:05 PM EST |
| 9.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 3 | 4.19 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 10.00 | 0.00 | 2.01 | 1.01 | 0.01 | -0.14 | -93.34% | 0.10 | 10 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 10.50 | 0.00 | 0.96 | 0.48 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 81 | 3.25 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 11.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 122 | 3.02 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 4/29/2026 1:59:05 PM EST |
| 11.50 | 0.00 | 0.74 | 0.37 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.41 | -0.01 | 0.01 | 0.00 | 4/7/2026 | 4/29/2026 1:59:05 PM EST |
| 12.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 26 | 61 | 1.08 | -0.04 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 12.50 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 1 | 155 | 1.08 | -0.06 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 13.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 19 | 883 | 1.03 | -0.09 | 0.06 | -0.02 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 13.50 | 0.14 | 0.18 | 0.16 | 0.17 | -0.01 | -5.56% | 0.01 | 72 | 584 | 1.00 | -0.12 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 14.00 | 0.22 | 0.26 | 0.24 | 0.28 | +0.05 | +21.74% | 0.02 | 30 | 522 | 0.98 | -0.17 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 14.50 | 0.34 | 0.38 | 0.36 | 0.37 | +0.01 | +2.78% | 0.02 | 238 | 478 | 0.98 | -0.24 | 0.13 | -0.04 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 15.00 | 0.50 | 0.55 | 0.53 | 0.50 | -0.01 | -1.97% | 0.04 | 102 | 1,100 | 0.98 | -0.31 | 0.14 | -0.05 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 15.50 | 0.68 | 0.72 | 0.70 | 0.73 | +0.02 | +2.82% | 0.05 | 85 | 582 | 0.96 | -0.39 | 0.16 | -0.05 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 16.00 | 0.91 | 0.94 | 0.93 | 0.93 | 0.00 | 0.00% | 0.06 | 133 | 643 | 0.97 | -0.47 | 0.16 | -0.05 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 16.50 | 1.18 | 1.22 | 1.20 | 1.22 | +0.03 | +2.53% | 0.07 | 119 | 251 | 0.96 | -0.55 | 0.16 | -0.05 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 17.00 | 1.50 | 1.58 | 1.54 | 1.55 | +0.04 | +2.65% | 0.09 | 152 | 476 | 0.98 | -0.62 | 0.15 | -0.05 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 17.50 | 1.83 | 1.96 | 1.90 | 1.94 | +0.07 | +3.75% | 0.11 | 409 | 154 | 0.98 | -0.69 | 0.14 | -0.05 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 18.00 | 2.19 | 2.29 | 2.24 | 2.24 | +0.01 | +0.45% | 0.12 | 522 | 106 | 0.95 | -0.75 | 0.13 | -0.04 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 18.50 | 2.60 | 2.72 | 2.66 | 2.68 | -0.06 | -2.19% | 0.14 | 135 | 205 | 1.00 | -0.81 | 0.11 | -0.04 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 19.00 | 2.63 | 4.60 | 3.62 | 3.19 | +0.14 | +4.59% | 0.19 | 137 | 132 | 1.01 | -0.85 | 0.10 | -0.03 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 19.50 | 1.63 | 3.80 | 2.72 | 3.43 | +0.49 | +16.67% | 0.14 | 2 | 17 | 1.29 | -0.88 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 20.00 | 3.30 | 5.90 | 4.60 | 3.43 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.91 | -0.91 | 0.06 | -0.02 | 4/27/2026 | 4/29/2026 1:59:05 PM EST |
| 20.50 | 3.95 | 5.30 | 4.63 | 4.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.83 | -0.93 | 0.05 | -0.02 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 21.00 | 3.80 | 6.15 | 4.98 | 5.10 | +1.13 | +28.47% | 0.24 | 1 | 1 | 1.49 | -0.95 | 0.04 | -0.02 | 4/29/2026 | 4/29/2026 1:59:05 PM EST |
| 21.50 | 4.90 | 7.55 | 6.23 | 5.60 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.09 | -0.97 | 0.03 | -0.01 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 22.00 | 5.35 | 7.00 | 6.18 | 6.02 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.37 | -0.97 | 0.03 | -0.01 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 22.50 | 5.75 | 7.45 | 6.60 | 6.29 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.47 | -0.98 | 0.02 | -0.01 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 23.00 | 6.30 | 7.95 | 7.13 | 6.94 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.56 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 23.50 | 6.80 | 8.50 | 7.65 | 6.40 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.64 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 4/29/2026 1:59:05 PM EST |
| 24.00 | 7.30 | 9.00 | 8.15 | 8.05 | 0.00 | 0.00% | 0.34 | 0 | 7 | 2.72 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 24.50 | 7.75 | 9.50 | 8.63 | % | 0.35 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 25.00 | 8.30 | 10.00 | 9.15 | 7.90 | 0.00 | 0.00% | 0.37 | 0 | 9 | 2.88 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:05 PM EST |
| 25.50 | 8.80 | 10.45 | 9.63 | % | 0.38 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 26.00 | 9.25 | 10.95 | 10.10 | % | 0.39 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 26.50 | 9.75 | 11.50 | 10.63 | % | 0.40 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 27.00 | 10.05 | 12.25 | 11.15 | % | 0.41 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 27.50 | 10.30 | 12.95 | 11.63 | % | 0.42 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 28.00 | 10.80 | 13.45 | 12.13 | % | 0.43 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 28.50 | 11.30 | 14.10 | 12.70 | 12.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 29.00 | 11.80 | 14.45 | 13.13 | 13.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 29.50 | 12.30 | 15.10 | 13.70 | % | 0.46 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:05 PM EST | |||
| 30.00 | 12.80 | 15.45 | 14.13 | 13.95 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.12 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 30.50 | 13.30 | 15.95 | 14.63 | 14.41 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |
| 31.00 | 13.80 | 16.60 | 15.20 | 14.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:05 PM EST |