Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $17.74 as of 4/22/2026 8:41:56 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 | 12.20 | 14.45 | 13.33 | 12.90 | % | 2.67 | 2 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 8.00 | 8.75 | 11.20 | 9.98 | 9.27 | 0.00 | 0.00% | 1.25 | 0 | 101 | 4.94 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:53 PM EST |
| 9.00 | 8.30 | 10.20 | 9.25 | 9.00 | +0.80 | +9.76% | 1.03 | 2 | 63 | 4.36 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 10.00 | 7.35 | 8.00 | 7.68 | 7.37 | +0.12 | +1.66% | 0.77 | 3 | 8 | 1.92 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 10.50 | 6.80 | 7.95 | 7.38 | 6.98 | +0.68 | +10.80% | 0.70 | 1 | 3 | 2.65 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 11.00 | 5.80 | 8.30 | 7.05 | 6.80 | 0.00 | 0.00% | 0.64 | 0 | 168 | 3.51 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 3:59:53 PM EST |
| 11.50 | 5.30 | 7.80 | 6.55 | 4.02 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.30 | 0.99 | 0.01 | -0.01 | 3/31/2026 | 4/22/2026 3:59:53 PM EST |
| 12.00 | 5.70 | 7.60 | 6.65 | 6.19 | +1.29 | +26.33% | 0.55 | 20 | 62 | 3.40 | 0.98 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 12.50 | 4.45 | 6.85 | 5.65 | 4.80 | 0.00 | 0.00% | 0.45 | 0 | 60 | 2.94 | 0.96 | 0.02 | -0.01 | 4/20/2026 | 4/22/2026 3:59:53 PM EST |
| 13.00 | 3.95 | 6.10 | 5.03 | 3.95 | 0.00 | 0.00% | 0.39 | 0 | 21 | 2.50 | 0.95 | 0.03 | -0.01 | 4/16/2026 | 4/22/2026 3:59:53 PM EST |
| 13.50 | 3.35 | 5.65 | 4.50 | 3.56 | 0.00 | 0.00% | 0.33 | 0 | 31 | 2.37 | 0.93 | 0.04 | -0.02 | 4/16/2026 | 4/22/2026 3:59:53 PM EST |
| 14.00 | 3.40 | 4.65 | 4.03 | 3.49 | 0.00 | 0.00% | 0.29 | 0 | 76 | 1.73 | 0.91 | 0.05 | -0.02 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 14.50 | 2.46 | 4.70 | 3.58 | 3.20 | 0.00 | 0.00% | 0.25 | 0 | 35 | 2.07 | 0.88 | 0.06 | -0.02 | 4/17/2026 | 4/22/2026 3:59:53 PM EST |
| 15.00 | 2.89 | 3.45 | 3.17 | 2.76 | 0.00 | 0.00% | 0.21 | 0 | 279 | 0.93 | 0.84 | 0.07 | -0.03 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 15.50 | 2.18 | 3.15 | 2.67 | 2.40 | +0.24 | +11.12% | 0.17 | 1 | 144 | 1.28 | 0.80 | 0.09 | -0.03 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 16.00 | 1.96 | 2.40 | 2.18 | 2.20 | +0.37 | +20.22% | 0.14 | 12 | 445 | 0.69 | 0.75 | 0.10 | -0.03 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 16.50 | 1.89 | 2.13 | 2.01 | 1.95 | +0.48 | +32.66% | 0.12 | 21 | 319 | 0.87 | 0.70 | 0.11 | -0.04 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 17.00 | 1.63 | 1.75 | 1.69 | 1.72 | +0.28 | +19.45% | 0.10 | 94 | 1,116 | 0.86 | 0.64 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 17.50 | 1.37 | 1.50 | 1.44 | 1.47 | +0.40 | +37.39% | 0.08 | 77 | 264 | 0.84 | 0.57 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 18.00 | 1.13 | 1.19 | 1.16 | 1.21 | +0.30 | +32.97% | 0.06 | 191 | 5,429 | 0.84 | 0.51 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 18.50 | 0.94 | 0.99 | 0.97 | 0.93 | +0.19 | +25.68% | 0.05 | 22 | 321 | 0.85 | 0.45 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 19.00 | 0.77 | 0.82 | 0.80 | 0.90 | +0.28 | +45.17% | 0.04 | 281 | 265 | 0.85 | 0.39 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 19.50 | 0.62 | 0.72 | 0.67 | 0.67 | +0.19 | +39.59% | 0.03 | 40 | 581 | 0.87 | 0.33 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 20.00 | 0.51 | 0.56 | 0.54 | 0.57 | +0.16 | +39.03% | 0.03 | 432 | 795 | 0.86 | 0.28 | 0.11 | -0.03 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 20.50 | 0.40 | 0.48 | 0.44 | 0.44 | +0.11 | +33.34% | 0.02 | 41 | 150 | 0.87 | 0.24 | 0.10 | -0.03 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 21.00 | 0.28 | 0.38 | 0.33 | 0.39 | +0.11 | +39.29% | 0.02 | 1,009 | 101 | 0.85 | 0.21 | 0.09 | -0.03 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 21.50 | 0.26 | 0.32 | 0.29 | 0.23 | +0.01 | +4.55% | 0.01 | 7 | 42 | 0.88 | 0.17 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 22.00 | 0.19 | 0.25 | 0.22 | 0.24 | +0.08 | +50.00% | 0.01 | 82 | 258 | 0.87 | 0.15 | 0.07 | -0.02 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 22.50 | 0.12 | 0.30 | 0.21 | 0.20 | % | 0.01 | 12 | 0 | 0.91 | 0.13 | 0.06 | -0.02 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 23.00 | 0.09 | 0.54 | 0.32 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.06 | 0.10 | 0.05 | -0.02 | 4/20/2026 | 4/22/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.98 | 0.49 | % | 0.02 | 0 | 0 | 1.77 | 0.07 | 0.04 | -0.01 | 4/22/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 2.22 | 1.11 | % | 0.05 | 0 | 0 | 2.74 | 0.05 | 0.03 | -0.01 | 4/22/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.04 | 0.52 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.01 | 0.03 | 0.02 | -0.01 | 4/14/2026 | 4/22/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.84 | 0.42 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/22/2026 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 | 0.15 | 0.08 | 0.01 | % | 0.02 | 30 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 8.00 | 0.00 | 0.38 | 0.19 | 0.01 | % | 0.02 | 20 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 9.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.32 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.09 | 0 | 112 | 4.04 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 1.64 | 0.82 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 5 | 3.42 | -0.01 | 0.01 | -0.01 | 4/7/2026 | 4/22/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.49 | 0.25 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.91 | -0.02 | 0.01 | -0.01 | 4/17/2026 | 4/22/2026 3:59:53 PM EST |
| 12.50 | 0.03 | 0.10 | 0.07 | 0.11 | -0.10 | -47.62% | 0.01 | 1 | 131 | 1.00 | -0.04 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 13.00 | 0.07 | 0.28 | 0.18 | 0.07 | -0.05 | -41.67% | 0.01 | 25 | 783 | 1.14 | -0.05 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 13.50 | 0.09 | 0.16 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.97 | -0.07 | 0.04 | -0.02 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 14.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 0.01 | 4 | 350 | 0.94 | -0.09 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 14.50 | 0.20 | 0.28 | 0.24 | 0.22 | -0.09 | -29.04% | 0.02 | 1 | 251 | 0.94 | -0.12 | 0.06 | -0.02 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 15.00 | 0.25 | 0.32 | 0.29 | 0.29 | -0.11 | -27.50% | 0.02 | 221 | 431 | 0.88 | -0.16 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 15.50 | 0.36 | 0.45 | 0.41 | 0.38 | -0.16 | -29.63% | 0.03 | 165 | 240 | 0.89 | -0.20 | 0.09 | -0.03 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 16.00 | 0.50 | 0.56 | 0.53 | 0.51 | -0.20 | -28.17% | 0.03 | 253 | 94 | 0.87 | -0.25 | 0.10 | -0.03 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 16.50 | 0.63 | 0.76 | 0.70 | 0.70 | -0.23 | -24.74% | 0.04 | 28 | 126 | 0.87 | -0.30 | 0.11 | -0.04 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 17.00 | 0.86 | 0.95 | 0.91 | 0.89 | -0.33 | -27.05% | 0.05 | 333 | 286 | 0.88 | -0.36 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 17.50 | 1.04 | 1.28 | 1.16 | 1.10 | -0.32 | -22.54% | 0.07 | 48 | 50 | 0.89 | -0.42 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 18.00 | 1.30 | 1.43 | 1.37 | 1.37 | -0.33 | -19.42% | 0.08 | 345 | 21 | 0.85 | -0.49 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 18.50 | 1.53 | 1.72 | 1.63 | 1.77 | -0.27 | -13.24% | 0.09 | 210 | 79 | 0.83 | -0.55 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 19.00 | 1.92 | 2.18 | 2.05 | 2.01 | -0.40 | -16.60% | 0.11 | 133 | 142 | 0.89 | -0.61 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 19.50 | 2.29 | 2.53 | 2.41 | 2.25 | -0.77 | -25.50% | 0.12 | 10 | 17 | 0.90 | -0.67 | 0.12 | -0.04 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 20.00 | 2.67 | 2.97 | 2.82 | 3.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.90 | -0.72 | 0.11 | -0.03 | 4/16/2026 | 4/22/2026 3:59:53 PM EST |
| 20.50 | 2.22 | 3.50 | 2.86 | 2.96 | -0.71 | -19.35% | 0.14 | 1 | 1 | 1.16 | -0.76 | 0.10 | -0.03 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 21.00 | 2.45 | 4.90 | 3.68 | 3.97 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.90 | -0.79 | 0.09 | -0.03 | 4/17/2026 | 4/22/2026 3:59:53 PM EST |
| 21.50 | 2.72 | 5.45 | 4.09 | 5.77 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.02 | -0.83 | 0.08 | -0.03 | 4/14/2026 | 4/22/2026 3:59:53 PM EST |
| 22.00 | 3.20 | 5.70 | 4.45 | 6.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.93 | -0.85 | 0.07 | -0.02 | 4/14/2026 | 4/22/2026 3:59:53 PM EST |
| 22.50 | 4.20 | 6.35 | 5.28 | 5.57 | % | 0.23 | 1 | 0 | 2.12 | -0.87 | 0.06 | -0.02 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 23.00 | 4.40 | 6.85 | 5.63 | 5.90 | -0.95 | -13.87% | 0.24 | 1 | 2 | 2.20 | -0.90 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 23.50 | 5.10 | 7.30 | 6.20 | 6.36 | % | 0.26 | 1 | 0 | 2.24 | -0.93 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 3:59:53 PM EST | |
| 24.00 | 5.15 | 7.80 | 6.48 | 6.71 | -0.09 | -1.33% | 0.27 | 1 | 7 | 2.31 | -0.95 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 3:59:53 PM EST |
| 25.00 | 6.15 | 8.75 | 7.45 | 7.70 | 0.00 | 0.00% | 0.30 | 0 | 10 | 2.42 | -0.97 | 0.02 | -0.01 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |
| 30.00 | 11.40 | 14.25 | 12.83 | 12.70 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.36 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:53 PM EST |