Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.21 as of 4/10/2026 5:15:27 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 | 11.75 | 13.95 | 12.85 | 11.85 | 0.00 | 0.00% | 2.57 | 0 | 31 | 6.12 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:53 PM EST |
| 6.00 | 10.60 | 13.00 | 11.80 | 10.07 | 0.00 | 0.00% | 1.97 | 0 | 4 | 5.33 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:53 PM EST |
| 7.00 | 9.60 | 11.95 | 10.78 | % | 1.54 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 8.00 | 8.40 | 10.95 | 9.68 | 8.59 | 0.00 | 0.00% | 1.21 | 0 | 37 | 4.01 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:53 PM EST |
| 9.00 | 7.65 | 10.25 | 8.95 | 7.72 | 0.00 | 0.00% | 0.99 | 0 | 59 | 3.84 | 0.99 | 0.01 | 0.00 | 4/16/2026 | 4/17/2026 3:59:53 PM EST |
| 10.00 | 6.90 | 8.10 | 7.50 | 6.98 | 0.00 | 0.00% | 0.75 | 0 | 79 | 2.29 | 0.98 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 3:59:53 PM EST |
| 11.00 | 6.15 | 6.95 | 6.55 | 6.05 | 0.00 | 0.00% | 0.60 | 0 | 120 | 1.85 | 0.96 | 0.02 | -0.01 | 4/16/2026 | 4/17/2026 3:59:53 PM EST |
| 12.00 | 5.30 | 5.40 | 5.35 | 5.40 | +0.44 | +8.88% | 0.45 | 152 | 81 | 0.98 | 0.93 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 13.00 | 3.75 | 4.70 | 4.23 | 4.50 | +0.25 | +5.89% | 0.33 | 226 | 581 | 1.13 | 0.89 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 14.00 | 3.25 | 3.75 | 3.50 | 3.55 | +0.23 | +6.93% | 0.25 | 174 | 815 | 0.59 | 0.84 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 15.00 | 2.36 | 3.10 | 2.73 | 2.75 | +0.15 | +5.77% | 0.18 | 265 | 7,312 | 0.69 | 0.77 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 16.00 | 2.07 | 2.14 | 2.11 | 2.09 | +0.14 | +7.18% | 0.13 | 2,292 | 9,248 | 0.74 | 0.68 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 17.00 | 1.50 | 1.56 | 1.53 | 1.53 | +0.09 | +6.25% | 0.09 | 1,050 | 9,989 | 0.73 | 0.57 | 0.11 | -0.03 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 18.00 | 1.06 | 1.12 | 1.09 | 1.08 | +0.09 | +9.10% | 0.06 | 2,785 | 15,370 | 0.73 | 0.46 | 0.12 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 19.00 | 0.76 | 0.81 | 0.79 | 0.77 | +0.11 | +16.67% | 0.04 | 678 | 6,627 | 0.74 | 0.35 | 0.11 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 20.00 | 0.51 | 0.55 | 0.53 | 0.53 | +0.05 | +10.42% | 0.03 | 9,462 | 35,134 | 0.74 | 0.26 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 21.00 | 0.35 | 0.39 | 0.37 | 0.35 | +0.03 | +9.38% | 0.02 | 746 | 2,858 | 0.75 | 0.20 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 22.00 | 0.19 | 0.28 | 0.24 | 0.26 | +0.02 | +8.34% | 0.01 | 685 | 3,175 | 0.74 | 0.15 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 23.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 22 | 1,297 | 0.77 | 0.11 | 0.05 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 24.00 | 0.09 | 0.36 | 0.23 | 0.15 | +0.02 | +15.39% | 0.01 | 105 | 3,832 | 0.88 | 0.08 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 25.00 | 0.08 | 0.15 | 0.12 | 0.13 | +0.03 | +30.00% | 0.00 | 282 | 4,447 | 0.83 | 0.06 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 218 | 0.90 | 0.04 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 27.00 | 0.02 | 0.25 | 0.14 | 0.09 | +0.05 | +125.00% | 0.01 | 5 | 658 | 0.94 | 0.03 | 0.02 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.04 | +100.00% | 0.00 | 5 | 102 | 0.96 | 0.02 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 29 | 1.35 | 0.01 | 0.01 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 30.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 110 | 1,541 | 0.88 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.12 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 4/17/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.76 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 21 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.47 | 0.24 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 106 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 140 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 36 | 1.99 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 232 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 40.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 150 | 708 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 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 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 101 | 3.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 828 | 2.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.87 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 962 | 1.97 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:53 PM EST |
| 9.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 8 | 785 | 1.18 | -0.01 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 23 | 2,197 | 1.15 | -0.02 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 11.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.03 | -33.34% | 0.01 | 246 | 3,382 | 0.98 | -0.04 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 12.00 | 0.09 | 0.15 | 0.12 | 0.11 | -0.03 | -21.43% | 0.01 | 157 | 15,933 | 0.91 | -0.07 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 13.00 | 0.15 | 0.22 | 0.19 | 0.16 | -0.07 | -30.44% | 0.01 | 428 | 8,946 | 0.84 | -0.11 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 14.00 | 0.28 | 0.32 | 0.30 | 0.30 | -0.08 | -21.06% | 0.02 | 360 | 4,207 | 0.79 | -0.16 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 15.00 | 0.49 | 0.54 | 0.52 | 0.51 | -0.11 | -17.75% | 0.03 | 1,053 | 4,867 | 0.77 | -0.23 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 16.00 | 0.79 | 0.86 | 0.83 | 0.81 | -0.16 | -16.50% | 0.05 | 1,764 | 5,670 | 0.75 | -0.32 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 17.00 | 1.24 | 1.29 | 1.27 | 1.27 | -0.20 | -13.61% | 0.07 | 609 | 1,093 | 0.74 | -0.43 | 0.11 | -0.03 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 18.00 | 1.80 | 1.86 | 1.83 | 1.83 | -0.22 | -10.74% | 0.10 | 202 | 2,920 | 0.75 | -0.54 | 0.12 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 19.00 | 2.43 | 2.63 | 2.53 | 2.55 | -0.25 | -8.93% | 0.13 | 4 | 3,331 | 0.77 | -0.65 | 0.11 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 20.00 | 2.71 | 3.80 | 3.26 | 3.25 | -0.47 | -12.64% | 0.16 | 7 | 6,380 | 1.06 | -0.74 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 21.00 | 3.55 | 4.60 | 4.08 | 3.85 | -0.75 | -16.31% | 0.19 | 2 | 288 | 1.08 | -0.80 | 0.08 | -0.02 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 22.00 | 4.60 | 5.60 | 5.10 | 6.42 | 0.00 | 0.00% | 0.23 | 0 | 78 | 1.20 | -0.85 | 0.06 | -0.02 | 4/1/2026 | 4/17/2026 3:59:53 PM EST |
| 23.00 | 5.40 | 7.10 | 6.25 | 7.15 | 0.00 | 0.00% | 0.27 | 0 | 31 | 1.61 | -0.89 | 0.05 | -0.01 | 4/13/2026 | 4/17/2026 3:59:53 PM EST |
| 24.00 | 6.30 | 7.05 | 6.68 | 8.00 | 0.00 | 0.00% | 0.28 | 0 | 69 | 0.99 | -0.92 | 0.04 | -0.01 | 4/14/2026 | 4/17/2026 3:59:53 PM EST |
| 25.00 | 7.25 | 8.45 | 7.85 | 8.34 | 0.00 | 0.00% | 0.31 | 0 | 19 | 1.40 | -0.94 | 0.03 | -0.01 | 4/16/2026 | 4/17/2026 3:59:53 PM EST |
| 26.00 | 8.15 | 9.40 | 8.78 | 10.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.45 | -0.96 | 0.02 | -0.01 | 3/25/2026 | 4/17/2026 3:59:53 PM EST |
| 27.00 | 9.20 | 10.40 | 9.80 | 11.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.53 | -0.97 | 0.02 | 0.00 | 4/14/2026 | 4/17/2026 3:59:53 PM EST |
| 28.00 | 10.20 | 12.10 | 11.15 | 12.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.08 | -0.98 | 0.01 | 0.00 | 4/14/2026 | 4/17/2026 3:59:53 PM EST |
| 29.00 | 10.85 | 13.55 | 12.20 | 13.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 4/14/2026 | 4/17/2026 3:59:53 PM EST |
| 30.00 | 11.95 | 13.75 | 12.85 | 14.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.01 | -0.99 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:53 PM EST |
| 31.00 | 12.95 | 14.55 | 13.75 | 15.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:53 PM EST |
| 32.00 | 13.85 | 15.75 | 14.80 | 17.29 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 3:59:53 PM EST |
| 33.00 | 14.85 | 16.75 | 15.80 | 17.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 3:59:53 PM EST |
| 34.00 | 15.85 | 17.75 | 16.80 | 18.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:53 PM EST |
| 35.00 | 17.25 | 19.35 | 18.30 | 19.01 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:53 PM EST |
| 36.00 | 17.25 | 20.45 | 18.85 | 18.55 | -1.45 | -7.25% | 0.52 | 2 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 37.00 | 18.75 | 20.95 | 19.85 | % | 0.54 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 38.00 | 19.75 | 21.75 | 20.75 | % | 0.55 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 39.00 | 21.10 | 23.80 | 22.45 | % | 0.58 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 40.00 | 22.15 | 23.45 | 22.80 | 24.35 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 3:59:53 PM EST |