Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.10 as of 3/4/2026 1:45:51 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 | 9.35 | 11.70 | 10.53 | 10.15 | 0.00 | 0.00% | 2.11 | 0 | 32 | 3.60 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:58:53 PM EST |
| 6.00 | 8.25 | 10.75 | 9.50 | 11.96 | 0.00 | 0.00% | 1.58 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/4/2026 12:58:53 PM EST |
| 7.00 | 7.55 | 9.75 | 8.65 | % | 1.24 | 0 | 0 | 2.66 | 0.98 | 0.01 | 0.00 | 3/4/2026 12:58:53 PM EST | |||
| 8.00 | 6.95 | 7.30 | 7.13 | 7.30 | +0.20 | +2.82% | 0.89 | 1 | 44 | 1.21 | 0.97 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 9.00 | 6.00 | 6.75 | 6.38 | 8.65 | 0.00 | 0.00% | 0.71 | 0 | 5 | 1.31 | 0.94 | 0.02 | -0.01 | 2/13/2026 | 3/4/2026 12:58:53 PM EST |
| 10.00 | 5.15 | 5.80 | 5.48 | 5.15 | 0.00 | 0.00% | 0.55 | 0 | 89 | 0.87 | 0.91 | 0.03 | -0.01 | 2/23/2026 | 3/4/2026 12:58:53 PM EST |
| 11.00 | 4.30 | 4.95 | 4.63 | 7.10 | 0.00 | 0.00% | 0.42 | 0 | 67 | 0.84 | 0.86 | 0.04 | -0.01 | 2/13/2026 | 3/4/2026 12:58:53 PM EST |
| 12.00 | 3.35 | 4.15 | 3.75 | 3.65 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.74 | 0.81 | 0.06 | -0.01 | 3/2/2026 | 3/4/2026 12:58:53 PM EST |
| 13.00 | 2.87 | 3.10 | 2.99 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 147 | 0.72 | 0.74 | 0.07 | -0.01 | 3/2/2026 | 3/4/2026 12:58:53 PM EST |
| 14.00 | 2.29 | 2.49 | 2.39 | 2.33 | -0.32 | -12.08% | 0.17 | 10 | 717 | 0.71 | 0.66 | 0.08 | -0.01 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 15.00 | 1.81 | 1.88 | 1.85 | 1.81 | -0.17 | -8.59% | 0.12 | 70 | 1,489 | 0.69 | 0.57 | 0.09 | -0.01 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 16.00 | 1.43 | 1.45 | 1.44 | 1.44 | -0.15 | -9.44% | 0.09 | 373 | 1,498 | 0.68 | 0.48 | 0.09 | -0.01 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 17.00 | 1.11 | 1.13 | 1.12 | 1.11 | -0.18 | -13.96% | 0.07 | 8,049 | 1,692 | 0.69 | 0.41 | 0.09 | -0.01 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 18.00 | 0.86 | 0.87 | 0.87 | 0.86 | -0.08 | -8.52% | 0.05 | 251 | 10,875 | 0.69 | 0.34 | 0.08 | -0.01 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 19.00 | 0.66 | 0.68 | 0.67 | 0.68 | -0.11 | -13.93% | 0.04 | 29 | 4,440 | 0.69 | 0.28 | 0.07 | -0.01 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 20.00 | 0.51 | 0.55 | 0.53 | 0.52 | -0.11 | -17.46% | 0.03 | 50 | 6,356 | 0.70 | 0.23 | 0.07 | -0.01 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 21.00 | 0.40 | 0.48 | 0.44 | 0.45 | -0.05 | -10.00% | 0.02 | 43 | 1,563 | 0.72 | 0.20 | 0.06 | -0.01 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 22.00 | 0.31 | 0.43 | 0.37 | 0.48 | +0.04 | +9.10% | 0.02 | 1 | 630 | 0.74 | 0.16 | 0.05 | -0.01 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 23.00 | 0.25 | 0.29 | 0.27 | 0.29 | -0.05 | -14.71% | 0.01 | 47 | 1,240 | 0.73 | 0.14 | 0.04 | -0.01 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 24.00 | 0.12 | 0.55 | 0.34 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3,742 | 0.80 | 0.11 | 0.04 | -0.01 | 3/2/2026 | 3/4/2026 12:58:53 PM EST |
| 25.00 | 0.19 | 0.27 | 0.23 | 0.27 | +0.02 | +8.00% | 0.01 | 1 | 4,808 | 0.79 | 0.10 | 0.03 | -0.01 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 26.00 | 0.09 | 0.31 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.79 | 0.08 | 0.03 | -0.01 | 3/3/2026 | 3/4/2026 12:58:53 PM EST |
| 27.00 | 0.05 | 0.28 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 453 | 0.79 | 0.07 | 0.03 | -0.01 | 3/2/2026 | 3/4/2026 12:58:53 PM EST |
| 28.00 | 0.04 | 0.26 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.80 | 0.06 | 0.02 | 0.00 | 3/3/2026 | 3/4/2026 12:58:53 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.12 | 0.04 | 0.02 | 0.00 | 2/23/2026 | 3/4/2026 12:58:53 PM EST |
| 30.00 | 0.07 | 0.12 | 0.10 | 0.12 | -0.01 | -7.70% | 0.00 | 4 | 1,024 | 0.83 | 0.03 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 31.00 | 0.04 | 0.23 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.89 | 0.03 | 0.01 | 0.00 | 2/27/2026 | 3/4/2026 12:58:53 PM EST |
| 32.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.04 | 0.02 | 0.01 | 0.00 | 3/3/2026 | 3/4/2026 12:58:53 PM EST |
| 33.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.07 | 0.02 | 0.01 | 0.00 | 3/2/2026 | 3/4/2026 12:58:53 PM EST |
| 34.00 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.31 | 0.01 | 0.01 | 0.00 | 2/26/2026 | 3/4/2026 12:58:53 PM EST |
| 35.00 | 0.00 | 0.41 | 0.21 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.29 | 0.01 | 0.00 | 0.00 | 2/19/2026 | 3/4/2026 12:58:53 PM EST |
| 36.00 | 0.01 | 0.20 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.94 | 0.01 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 12:58:53 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.16 | 0.01 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 12:58:53 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.19 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 12:58:53 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.21 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:58:53 PM EST |
| 40.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 200 | 309 | 1.02 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:58:53 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 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:58:53 PM EST | |||
| 6.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/4/2026 12:58:53 PM EST |
| 7.00 | 0.02 | 0.15 | 0.09 | 0.08 | +0.06 | +300.00% | 0.01 | 1 | 153 | 0.98 | -0.02 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 8.00 | 0.04 | 0.18 | 0.11 | 0.11 | -0.11 | -50.00% | 0.01 | 1 | 115 | 0.89 | -0.03 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 9.00 | 0.09 | 0.24 | 0.17 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 228 | 0.84 | -0.06 | 0.02 | -0.01 | 3/3/2026 | 3/4/2026 12:58:53 PM EST |
| 10.00 | 0.23 | 0.27 | 0.25 | 0.26 | +0.01 | +4.00% | 0.03 | 150 | 1,676 | 0.78 | -0.09 | 0.03 | -0.01 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 11.00 | 0.37 | 0.47 | 0.42 | 0.36 | -0.05 | -12.20% | 0.04 | 1 | 444 | 0.77 | -0.14 | 0.04 | -0.01 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 12.00 | 0.59 | 0.63 | 0.61 | 0.55 | -0.01 | -1.79% | 0.05 | 1 | 5,870 | 0.73 | -0.19 | 0.06 | -0.01 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 13.00 | 0.88 | 0.93 | 0.91 | 0.87 | +0.02 | +2.36% | 0.07 | 22 | 1,621 | 0.71 | -0.26 | 0.07 | -0.01 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 14.00 | 1.28 | 1.31 | 1.30 | 1.29 | +0.07 | +5.74% | 0.09 | 16 | 1,153 | 0.68 | -0.34 | 0.08 | -0.01 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 15.00 | 1.78 | 1.81 | 1.80 | 1.79 | +0.12 | +7.19% | 0.12 | 63 | 997 | 0.69 | -0.43 | 0.09 | -0.01 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 16.00 | 2.36 | 2.39 | 2.38 | 2.37 | +0.16 | +7.24% | 0.15 | 30 | 510 | 0.69 | -0.52 | 0.09 | -0.01 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 17.00 | 2.82 | 3.15 | 2.99 | 2.86 | 0.00 | 0.00% | 0.18 | 0 | 642 | 0.67 | -0.59 | 0.09 | -0.01 | 2/27/2026 | 3/4/2026 12:58:53 PM EST |
| 18.00 | 3.45 | 3.90 | 3.68 | 4.15 | 0.00 | 0.00% | 0.20 | 0 | 2,408 | 0.65 | -0.66 | 0.08 | -0.01 | 3/3/2026 | 3/4/2026 12:58:53 PM EST |
| 19.00 | 4.25 | 4.70 | 4.48 | 4.32 | 0.00 | 0.00% | 0.24 | 0 | 3,286 | 0.63 | -0.72 | 0.07 | -0.01 | 3/3/2026 | 3/4/2026 12:58:53 PM EST |
| 20.00 | 5.35 | 5.55 | 5.45 | 5.20 | 0.00 | 0.00% | 0.27 | 20 | 6,313 | 0.72 | -0.77 | 0.07 | -0.01 | 3/4/2026 | 3/4/2026 12:58:53 PM EST |
| 21.00 | 5.95 | 6.50 | 6.23 | 6.38 | 0.00 | 0.00% | 0.30 | 0 | 299 | 0.82 | -0.80 | 0.06 | -0.01 | 3/2/2026 | 3/4/2026 12:58:53 PM EST |
| 22.00 | 6.80 | 7.55 | 7.18 | 7.31 | 0.00 | 0.00% | 0.33 | 0 | 64 | 0.92 | -0.84 | 0.05 | -0.01 | 3/2/2026 | 3/4/2026 12:58:53 PM EST |
| 23.00 | 7.90 | 8.30 | 8.10 | 5.85 | 0.00 | 0.00% | 0.35 | 0 | 24 | 0.80 | -0.86 | 0.04 | -0.01 | 2/13/2026 | 3/4/2026 12:58:53 PM EST |
| 24.00 | 8.65 | 9.30 | 8.98 | 7.93 | 0.00 | 0.00% | 0.37 | 0 | 70 | 0.89 | -0.89 | 0.04 | -0.01 | 2/18/2026 | 3/4/2026 12:58:53 PM EST |
| 25.00 | 9.60 | 10.30 | 9.95 | 7.85 | 0.00 | 0.00% | 0.40 | 0 | 20 | 0.95 | -0.90 | 0.03 | -0.01 | 2/13/2026 | 3/4/2026 12:58:53 PM EST |
| 26.00 | 10.65 | 11.25 | 10.95 | 11.45 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.96 | -0.92 | 0.03 | -0.01 | 2/9/2026 | 3/4/2026 12:58:53 PM EST |
| 27.00 | 11.50 | 12.25 | 11.88 | 9.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.01 | -0.93 | 0.03 | -0.01 | 1/13/2026 | 3/4/2026 12:58:53 PM EST |
| 28.00 | 12.65 | 13.35 | 13.00 | % | 0.46 | 0 | 0 | 1.12 | -0.94 | 0.02 | 0.00 | 3/4/2026 12:58:53 PM EST | |||
| 29.00 | 13.55 | 14.75 | 14.15 | % | 0.49 | 0 | 0 | 1.16 | -0.96 | 0.02 | 0.00 | 3/4/2026 12:58:53 PM EST | |||
| 30.00 | 14.20 | 16.20 | 15.20 | 13.00 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.65 | -0.97 | 0.01 | 0.00 | 2/13/2026 | 3/4/2026 12:58:53 PM EST |
| 31.00 | 15.20 | 16.85 | 16.03 | % | 0.52 | 0 | 0 | 1.53 | -0.97 | 0.01 | 0.00 | 3/4/2026 12:58:53 PM EST | |||
| 32.00 | 15.40 | 17.85 | 16.63 | % | 0.52 | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 3/4/2026 12:58:53 PM EST | |||
| 33.00 | 17.00 | 18.60 | 17.80 | % | 0.54 | 0 | 0 | 1.48 | -0.98 | 0.01 | 0.00 | 3/4/2026 12:58:53 PM EST | |||
| 34.00 | 18.15 | 19.75 | 18.95 | % | 0.56 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 3/4/2026 12:58:53 PM EST | |||
| 35.00 | 18.95 | 21.20 | 20.08 | % | 0.57 | 0 | 0 | 1.86 | -0.99 | 0.00 | 0.00 | 3/4/2026 12:58:53 PM EST | |||
| 36.00 | 20.15 | 22.20 | 21.18 | % | 0.59 | 0 | 0 | 1.89 | -0.99 | 0.00 | 0.00 | 3/4/2026 12:58:53 PM EST | |||
| 37.00 | 20.75 | 23.45 | 22.10 | 18.15 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.04 | -0.99 | 0.00 | 0.00 | 1/6/2026 | 3/4/2026 12:58:53 PM EST |
| 38.00 | 22.15 | 24.60 | 23.38 | % | 0.62 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:53 PM EST | |||
| 39.00 | 22.65 | 25.80 | 24.23 | % | 0.62 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:58:53 PM EST | |||
| 40.00 | 23.75 | 26.25 | 25.00 | 21.13 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 3/4/2026 12:58:53 PM EST |