Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.62 as of 3/26/2026 3:13:02 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 | 9.55 | 11.85 | 10.70 | % | 2.14 | 0 | 32 | 4.19 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 6.00 | 8.70 | 10.85 | 9.78 | % | 1.63 | 0 | 4 | 3.57 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 7.00 | 7.75 | 10.40 | 9.08 | % | 1.30 | 0 | 0 | 3.61 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 8.00 | 7.00 | 7.85 | 7.43 | 8.60 | 0.00 | 0.00% | 0.93 | 0 | 36 | 1.72 | 0.98 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 3:59:28 PM EST |
| 9.00 | 6.00 | 6.90 | 6.45 | 7.01 | 0.00 | 0.00% | 0.72 | 0 | 59 | 1.52 | 0.96 | 0.02 | -0.01 | 3/24/2026 | 3/26/2026 3:59:28 PM EST |
| 10.00 | 5.15 | 6.00 | 5.58 | 5.62 | -0.63 | -10.08% | 0.56 | 2 | 54 | 1.37 | 0.93 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 11.00 | 4.40 | 5.10 | 4.75 | 4.82 | -0.24 | -4.75% | 0.43 | 2 | 67 | 0.93 | 0.88 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 12.00 | 3.65 | 4.00 | 3.83 | 3.98 | -0.26 | -6.14% | 0.32 | 3 | 27 | 0.84 | 0.83 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 13.00 | 2.91 | 3.15 | 3.03 | 2.97 | -0.37 | -11.08% | 0.23 | 8 | 337 | 0.79 | 0.76 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 14.00 | 2.26 | 2.48 | 2.37 | 2.40 | -0.36 | -13.05% | 0.17 | 19 | 738 | 0.76 | 0.68 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 15.00 | 1.75 | 1.85 | 1.80 | 1.80 | -0.25 | -12.20% | 0.12 | 210 | 1,750 | 0.74 | 0.58 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 16.00 | 1.29 | 1.35 | 1.32 | 1.35 | -0.22 | -14.02% | 0.08 | 179 | 7,403 | 0.73 | 0.49 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 17.00 | 0.95 | 1.04 | 1.00 | 0.98 | -0.13 | -11.72% | 0.06 | 53 | 8,186 | 0.72 | 0.39 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 18.00 | 0.69 | 0.74 | 0.72 | 0.71 | -0.13 | -15.48% | 0.04 | 585 | 12,605 | 0.71 | 0.31 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 19.00 | 0.51 | 0.53 | 0.52 | 0.52 | -0.06 | -10.35% | 0.03 | 605 | 5,598 | 0.71 | 0.25 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 20.00 | 0.32 | 0.40 | 0.36 | 0.39 | -0.03 | -7.15% | 0.02 | 256 | 8,139 | 0.70 | 0.20 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 21.00 | 0.27 | 0.31 | 0.29 | 0.27 | -0.04 | -12.91% | 0.01 | 188 | 2,007 | 0.73 | 0.16 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 22.00 | 0.20 | 0.26 | 0.23 | 0.20 | -0.05 | -20.00% | 0.01 | 1,982 | 986 | 0.75 | 0.12 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 23.00 | 0.16 | 0.22 | 0.19 | 0.17 | -0.02 | -10.53% | 0.01 | 42 | 1,448 | 0.78 | 0.10 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 24.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.02 | -14.29% | 0.01 | 73 | 3,790 | 0.77 | 0.08 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 25.00 | 0.08 | 0.15 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 11 | 5,446 | 0.80 | 0.06 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 26.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 100 | 170 | 0.79 | 0.05 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 27.00 | 0.06 | 0.14 | 0.10 | 0.07 | -0.02 | -22.23% | 0.00 | 6 | 548 | 0.86 | 0.03 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 28.00 | 0.01 | 0.09 | 0.05 | % | 0.00 | 0 | 100 | 0.77 | 0.03 | 0.01 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 29.00 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 29 | 0.82 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 30.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,441 | 0.81 | 0.02 | 0.01 | 0.00 | 3/24/2026 | 3/26/2026 3:59:28 PM EST |
| 31.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 142 | 0.83 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 27 | 1.04 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 33.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 281 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 34.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 21 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 35.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 16 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 36.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 69 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 37.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 140 | 1.26 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 38.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 36 | 1.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 39.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 232 | 1.33 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 708 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:28 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 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:28 PM EST |
| 6.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 7.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 148 | 1.17 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 8.00 | 0.01 | 0.10 | 0.06 | 0.08 | +0.04 | +100.00% | 0.01 | 1 | 595 | 0.92 | -0.02 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.04 | +40.00% | 0.01 | 4 | 712 | 1.01 | -0.04 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 10.00 | 0.17 | 0.23 | 0.20 | 0.20 | +0.05 | +33.34% | 0.02 | 16 | 1,724 | 0.91 | -0.07 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 11.00 | 0.25 | 0.32 | 0.29 | 0.23 | -0.02 | -8.00% | 0.03 | 1 | 712 | 0.83 | -0.12 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 12.00 | 0.45 | 0.49 | 0.47 | 0.46 | +0.06 | +15.00% | 0.04 | 6,064 | 6,118 | 0.81 | -0.17 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 13.00 | 0.66 | 0.73 | 0.70 | 0.65 | +0.05 | +8.34% | 0.05 | 68 | 2,870 | 0.77 | -0.24 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 14.00 | 1.03 | 1.07 | 1.05 | 1.05 | +0.16 | +17.98% | 0.07 | 214 | 2,275 | 0.76 | -0.32 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 15.00 | 1.42 | 1.50 | 1.46 | 1.45 | +0.17 | +13.29% | 0.10 | 495 | 2,015 | 0.72 | -0.42 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 16.00 | 1.95 | 2.05 | 2.00 | 2.00 | +0.30 | +17.65% | 0.12 | 152 | 956 | 0.71 | -0.51 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 17.00 | 2.62 | 2.75 | 2.69 | 2.45 | +0.10 | +4.26% | 0.16 | 2 | 894 | 0.72 | -0.61 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 18.00 | 3.15 | 3.60 | 3.38 | 3.19 | +0.11 | +3.58% | 0.19 | 16 | 2,625 | 0.70 | -0.69 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 19.00 | 3.85 | 4.40 | 4.13 | 3.93 | +0.10 | +2.62% | 0.22 | 2 | 3,286 | 0.65 | -0.75 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 20.00 | 4.75 | 5.20 | 4.98 | 5.00 | +0.25 | +5.27% | 0.25 | 6 | 6,348 | 0.54 | -0.80 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST |
| 21.00 | 5.50 | 6.05 | 5.78 | 6.00 | % | 0.28 | 4 | 293 | 0.81 | -0.84 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:28 PM EST | |
| 22.00 | 6.40 | 7.10 | 6.75 | % | 0.31 | 0 | 64 | 0.92 | -0.88 | 0.05 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 23.00 | 7.35 | 8.00 | 7.68 | % | 0.33 | 0 | 31 | 0.92 | -0.90 | 0.04 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 24.00 | 8.30 | 9.25 | 8.78 | % | 0.37 | 0 | 70 | 1.16 | -0.92 | 0.03 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 25.00 | 9.30 | 10.00 | 9.65 | % | 0.39 | 0 | 20 | 1.04 | -0.94 | 0.03 | -0.01 | 3/26/2026 3:59:28 PM EST | |||
| 26.00 | 10.30 | 10.95 | 10.63 | 10.40 | 0.00 | 0.00% | 0.41 | 0 | 101 | 1.05 | -0.95 | 0.02 | 0.00 | 3/25/2026 | 3/26/2026 3:59:28 PM EST |
| 27.00 | 10.50 | 12.70 | 11.60 | % | 0.43 | 0 | 0 | 1.62 | -0.97 | 0.02 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 28.00 | 11.55 | 13.70 | 12.63 | % | 0.45 | 0 | 0 | 1.68 | -0.97 | 0.01 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 29.00 | 12.65 | 14.70 | 13.68 | % | 0.47 | 0 | 1 | 1.73 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 30.00 | 13.65 | 15.60 | 14.63 | % | 0.49 | 0 | 0 | 1.73 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 31.00 | 14.50 | 16.70 | 15.60 | % | 0.50 | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 32.00 | 15.65 | 17.70 | 16.68 | % | 0.52 | 0 | 0 | 1.88 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 33.00 | 16.65 | 18.70 | 17.68 | 17.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:28 PM EST |
| 34.00 | 17.50 | 19.70 | 18.60 | % | 0.55 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 35.00 | 18.65 | 20.30 | 19.48 | % | 0.56 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 36.00 | 19.85 | 21.60 | 20.73 | % | 0.58 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 37.00 | 20.80 | 22.35 | 21.58 | % | 0.58 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 38.00 | 21.90 | 23.40 | 22.65 | % | 0.60 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 39.00 | 22.85 | 24.55 | 23.70 | % | 0.61 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:28 PM EST | |||
| 40.00 | 23.65 | 25.40 | 24.53 | 24.35 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:28 PM EST |