Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.30 as of 3/13/2026 2:01:03 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 | 5.80 | 9.05 | 7.43 | % | 0.93 | 0 | 0 | 3.15 | 0.98 | 0.01 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 9.00 | 4.75 | 8.05 | 6.40 | % | 0.71 | 0 | 0 | 2.74 | 0.97 | 0.02 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 10.00 | 3.25 | 7.15 | 5.20 | % | 0.52 | 0 | 0 | 2.45 | 0.94 | 0.03 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 10.50 | 2.75 | 6.70 | 4.73 | % | 0.45 | 0 | 0 | 2.31 | 0.91 | 0.04 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 11.00 | 2.26 | 6.25 | 4.26 | % | 0.39 | 0 | 0 | 2.18 | 0.89 | 0.04 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 11.50 | 1.83 | 5.80 | 3.82 | % | 0.33 | 0 | 0 | 2.06 | 0.84 | 0.05 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 12.00 | 1.41 | 5.40 | 3.41 | % | 0.28 | 0 | 0 | 1.96 | 0.81 | 0.06 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 12.50 | 1.38 | 5.00 | 3.19 | % | 0.26 | 0 | 0 | 1.87 | 0.78 | 0.07 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 13.00 | 1.00 | 4.65 | 2.83 | % | 0.22 | 0 | 0 | 1.81 | 0.74 | 0.08 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 13.50 | 1.95 | 2.56 | 2.26 | % | 0.17 | 0 | 0 | 0.68 | 0.70 | 0.09 | -0.02 | 3/13/2026 3:59:40 PM EST | |||
| 14.00 | 1.58 | 2.36 | 1.97 | 1.97 | % | 0.14 | 2 | 0 | 0.69 | 0.65 | 0.10 | -0.02 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 14.50 | 1.09 | 1.96 | 1.53 | 1.75 | % | 0.11 | 1 | 0 | 0.60 | 0.60 | 0.11 | -0.02 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 15.00 | 1.35 | 1.50 | 1.43 | 1.36 | -0.38 | -21.84% | 0.10 | 108 | 5 | 0.67 | 0.54 | 0.11 | -0.02 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 15.50 | 0.82 | 1.51 | 1.17 | 1.35 | -0.27 | -16.67% | 0.08 | 110 | 10 | 0.64 | 0.49 | 0.11 | -0.02 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 16.00 | 0.63 | 1.25 | 0.94 | 0.97 | % | 0.06 | 150 | 0 | 0.62 | 0.43 | 0.11 | -0.01 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 16.50 | 0.65 | 0.96 | 0.81 | 0.81 | % | 0.05 | 23 | 0 | 0.63 | 0.38 | 0.11 | -0.01 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 17.00 | 0.22 | 1.15 | 0.69 | % | 0.04 | 0 | 0 | 0.63 | 0.34 | 0.10 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 17.50 | 0.18 | 0.83 | 0.51 | % | 0.03 | 0 | 0 | 0.58 | 0.30 | 0.10 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 18.00 | 0.22 | 0.55 | 0.39 | 0.52 | -0.27 | -34.18% | 0.02 | 2 | 4 | 0.58 | 0.27 | 0.09 | -0.01 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 18.50 | 0.03 | 0.56 | 0.30 | 0.39 | % | 0.02 | 2 | 0 | 0.57 | 0.24 | 0.08 | -0.01 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 19.00 | 0.30 | 0.38 | 0.34 | 0.29 | % | 0.02 | 6 | 0 | 0.66 | 0.21 | 0.08 | -0.01 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 19.50 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 0.87 | 0.16 | 0.07 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 20.00 | 0.20 | 0.35 | 0.28 | 0.20 | % | 0.01 | 12 | 0 | 0.83 | 0.14 | 0.06 | -0.01 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 20.50 | 0.00 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 1.08 | 0.11 | 0.05 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 21.00 | 0.12 | 0.21 | 0.17 | 0.18 | % | 0.01 | 1 | 0 | 0.67 | 0.11 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.08 | 0.04 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 22.00 | 0.00 | 2.26 | 1.13 | % | 0.05 | 0 | 0 | 1.92 | 0.06 | 0.04 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 23.00 | 0.00 | 2.23 | 1.12 | % | 0.05 | 0 | 0 | 1.99 | 0.04 | 0.03 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.05 | 0.03 | 0.02 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 25.00 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 2.12 | 0.02 | 0.01 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 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 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.16 | -0.02 | 0.01 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 9.00 | 0.00 | 2.18 | 1.09 | % | 0.12 | 0 | 0 | 2.78 | -0.03 | 0.02 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 10.00 | 0.00 | 2.24 | 1.12 | % | 0.11 | 0 | 0 | 2.46 | -0.06 | 0.03 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 10.50 | 0.00 | 2.28 | 1.14 | % | 0.11 | 0 | 0 | 2.32 | -0.09 | 0.04 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 11.00 | 0.00 | 2.30 | 1.15 | % | 0.10 | 0 | 0 | 2.17 | -0.11 | 0.04 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 11.50 | 0.19 | 0.52 | 0.36 | 0.30 | % | 0.03 | 1 | 0 | 0.77 | -0.16 | 0.05 | -0.01 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 12.00 | 0.02 | 0.70 | 0.36 | 0.35 | % | 0.03 | 1 | 0 | 0.63 | -0.19 | 0.06 | -0.01 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 12.50 | 0.04 | 0.86 | 0.45 | 0.48 | % | 0.04 | 18 | 0 | 0.62 | -0.22 | 0.07 | -0.01 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 13.00 | 0.15 | 1.04 | 0.60 | 0.59 | % | 0.05 | 112 | 0 | 0.64 | -0.26 | 0.08 | -0.01 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 13.50 | 0.51 | 0.94 | 0.73 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.64 | -0.30 | 0.09 | -0.02 | 3/12/2026 | 3/13/2026 3:59:40 PM EST |
| 14.00 | 0.64 | 2.95 | 1.80 | 0.93 | +0.28 | +43.08% | 0.13 | 1 | 1 | 1.07 | -0.35 | 0.10 | -0.02 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 14.50 | 0.82 | 1.80 | 1.31 | 1.15 | % | 0.09 | 1 | 0 | 0.71 | -0.40 | 0.11 | -0.02 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 15.00 | 0.62 | 1.50 | 1.06 | 1.36 | % | 0.07 | 11 | 0 | 0.47 | -0.46 | 0.11 | -0.02 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 15.50 | 1.16 | 1.89 | 1.53 | 1.50 | % | 0.10 | 1 | 0 | 0.55 | -0.51 | 0.11 | -0.02 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 16.00 | 1.26 | 2.47 | 1.87 | % | 0.12 | 0 | 0 | 0.55 | -0.57 | 0.11 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 16.50 | 1.73 | 3.35 | 2.54 | 2.29 | % | 0.15 | 2 | 0 | 0.70 | -0.62 | 0.11 | -0.01 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 17.00 | 2.12 | 4.60 | 3.36 | 2.67 | % | 0.20 | 14 | 0 | 1.52 | -0.66 | 0.10 | -0.01 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 17.50 | 1.68 | 4.95 | 3.32 | % | 0.19 | 0 | 0 | 1.52 | -0.70 | 0.10 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 18.00 | 1.40 | 5.65 | 3.53 | % | 0.20 | 0 | 0 | 1.68 | -0.73 | 0.09 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 18.50 | 1.85 | 5.90 | 3.88 | 3.41 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.62 | -0.76 | 0.08 | -0.01 | 3/12/2026 | 3/13/2026 3:59:40 PM EST |
| 19.00 | 2.27 | 6.50 | 4.39 | % | 0.23 | 0 | 0 | 1.71 | -0.79 | 0.08 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 19.50 | 2.72 | 6.85 | 4.79 | % | 0.25 | 0 | 0 | 1.71 | -0.84 | 0.07 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 20.00 | 3.15 | 7.30 | 5.23 | % | 0.26 | 0 | 0 | 1.74 | -0.86 | 0.06 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 20.50 | 4.60 | 7.75 | 6.18 | % | 0.30 | 0 | 0 | 1.77 | -0.89 | 0.05 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 21.00 | 4.15 | 8.20 | 6.18 | % | 0.29 | 0 | 0 | 1.80 | -0.89 | 0.05 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 21.50 | 4.60 | 8.60 | 6.60 | % | 0.31 | 0 | 0 | 1.79 | -0.92 | 0.04 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 22.00 | 5.10 | 9.15 | 7.13 | % | 0.32 | 0 | 0 | 1.86 | -0.94 | 0.04 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 23.00 | 6.10 | 10.10 | 8.10 | % | 0.35 | 0 | 0 | 1.92 | -0.96 | 0.03 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 24.00 | 7.10 | 11.10 | 9.10 | % | 0.38 | 0 | 0 | 2.00 | -0.97 | 0.02 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 25.00 | 8.05 | 12.05 | 10.05 | % | 0.40 | 0 | 0 | 2.05 | -0.98 | 0.01 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 30.00 | 13.05 | 16.95 | 15.00 | % | 0.50 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST |