Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $17.74 as of 4/23/2026 3:52:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.25 | 17.85 | 16.55 | 16.00 | 0.00 | 0.00% | 16.55 | 0 | 520 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:04 PM EST |
| 2.00 | 14.25 | 16.90 | 15.58 | 12.55 | 0.00 | 0.00% | 7.79 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 4:00:04 PM EST |
| 3.00 | 13.30 | 15.90 | 14.60 | 12.93 | 0.00 | 0.00% | 4.87 | 0 | 8 | 7.09 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 4:00:04 PM EST |
| 4.00 | 12.30 | 14.90 | 13.60 | 10.58 | 0.00 | 0.00% | 3.40 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 4:00:04 PM EST |
| 5.00 | 11.35 | 13.90 | 12.63 | 12.19 | 0.00 | 0.00% | 2.53 | 0 | 57 | 4.57 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:04 PM EST |
| 6.00 | 10.30 | 12.90 | 11.60 | % | 1.93 | 0 | 10 | 3.90 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 7.00 | 9.20 | 11.95 | 10.58 | 10.53 | 0.00 | 0.00% | 1.51 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:04 PM EST |
| 8.00 | 7.75 | 10.15 | 8.95 | 9.40 | +0.25 | +2.74% | 1.12 | 2 | 171 | 2.35 | 0.99 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 9.00 | 7.75 | 9.00 | 8.38 | 9.00 | 0.00 | 0.00% | 0.93 | 0 | 11 | 1.94 | 0.97 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 10.00 | 6.95 | 7.25 | 7.10 | 7.75 | -0.18 | -2.27% | 0.71 | 1 | 1,087 | 1.06 | 0.96 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 11.00 | 5.90 | 7.15 | 6.53 | 7.07 | 0.00 | 0.00% | 0.59 | 0 | 72 | 1.57 | 0.93 | 0.02 | -0.01 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 12.00 | 5.10 | 5.65 | 5.38 | 5.20 | -0.05 | -0.96% | 0.45 | 41 | 14,755 | 0.81 | 0.89 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 13.00 | 4.25 | 4.65 | 4.45 | 4.25 | -0.45 | -9.58% | 0.34 | 1 | 1,082 | 0.74 | 0.85 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 14.00 | 3.45 | 4.00 | 3.73 | 3.70 | -0.75 | -16.86% | 0.27 | 12 | 3,338 | 0.75 | 0.79 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 15.00 | 2.78 | 3.25 | 3.02 | 2.92 | -0.78 | -21.09% | 0.20 | 132 | 18,361 | 0.73 | 0.72 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 16.00 | 2.22 | 2.47 | 2.35 | 2.25 | -0.76 | -25.25% | 0.15 | 254 | 12,482 | 0.69 | 0.64 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 17.00 | 1.80 | 1.86 | 1.83 | 1.81 | -0.73 | -28.74% | 0.11 | 507 | 26,561 | 0.69 | 0.56 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 18.00 | 1.38 | 1.45 | 1.42 | 1.38 | -0.54 | -28.13% | 0.08 | 2,081 | 20,831 | 0.68 | 0.47 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 19.00 | 1.06 | 1.12 | 1.09 | 1.05 | -0.50 | -32.26% | 0.06 | 570 | 8,593 | 0.68 | 0.39 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 20.00 | 0.81 | 0.86 | 0.84 | 0.81 | -0.40 | -33.06% | 0.04 | 578 | 34,389 | 0.69 | 0.32 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 21.00 | 0.63 | 0.65 | 0.64 | 0.60 | -0.40 | -40.00% | 0.03 | 243 | 3,946 | 0.69 | 0.26 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 22.00 | 0.49 | 0.54 | 0.52 | 0.50 | -0.29 | -36.71% | 0.02 | 764 | 9,056 | 0.71 | 0.22 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 23.00 | 0.35 | 0.48 | 0.42 | 0.41 | -0.20 | -32.79% | 0.02 | 195 | 13,765 | 0.72 | 0.18 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 24.00 | 0.28 | 0.39 | 0.34 | 0.37 | -0.12 | -24.49% | 0.01 | 5 | 7,829 | 0.74 | 0.15 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 25.00 | 0.22 | 0.34 | 0.28 | 0.25 | -0.15 | -37.50% | 0.01 | 262 | 38,711 | 0.76 | 0.13 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 26.00 | 0.18 | 0.26 | 0.22 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2,474 | 0.76 | 0.11 | 0.04 | -0.01 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 27.00 | 0.14 | 0.22 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,327 | 0.77 | 0.09 | 0.03 | -0.01 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 28.00 | 0.11 | 0.18 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10,543 | 0.78 | 0.08 | 0.03 | -0.01 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 29.00 | 0.08 | 0.17 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.79 | 0.07 | 0.02 | -0.01 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 30.00 | 0.08 | 0.16 | 0.12 | 0.10 | -0.06 | -37.50% | 0.00 | 5 | 11,530 | 0.82 | 0.05 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 31.00 | 0.05 | 0.19 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.85 | 0.04 | 0.02 | 0.00 | 4/14/2026 | 4/23/2026 4:00:04 PM EST |
| 32.00 | 0.04 | 0.17 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 646 | 0.86 | 0.04 | 0.02 | 0.00 | 4/13/2026 | 4/23/2026 4:00:04 PM EST |
| 33.00 | 0.03 | 0.14 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.86 | 0.03 | 0.01 | 0.00 | 4/21/2026 | 4/23/2026 4:00:04 PM EST |
| 34.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.85 | 0.03 | 0.01 | 0.00 | 4/14/2026 | 4/23/2026 4:00:04 PM EST |
| 35.00 | 0.01 | 0.14 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 0.87 | 0.03 | 0.01 | 0.00 | 4/9/2026 | 4/23/2026 4:00:04 PM EST |
| 36.00 | 0.01 | 0.13 | 0.07 | % | 0.00 | 0 | 121 | 0.89 | 0.02 | 0.01 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 86 | 1.06 | 0.01 | 0.01 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.05 | 0.01 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 129 | 1.10 | 0.01 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 40.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 4 | 3,232 | 0.94 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.12 | 0.06 | % | 0.03 | 0 | 464 | 3.25 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.51 | 0.26 | % | 0.09 | 0 | 960 | 3.76 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.29 | 0.15 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 140 | 2.66 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.10 | -71.43% | 0.01 | 1 | 193 | 1.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:04 PM EST |
| 8.00 | 0.03 | 0.22 | 0.13 | 0.06 | -0.03 | -33.34% | 0.02 | 3 | 2,506 | 1.13 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 9.00 | 0.01 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.87 | -0.03 | 0.01 | 0.00 | 4/21/2026 | 4/23/2026 4:00:04 PM EST |
| 10.00 | 0.09 | 0.19 | 0.14 | 0.12 | +0.01 | +9.10% | 0.01 | 7 | 11,085 | 0.91 | -0.04 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 11.00 | 0.13 | 0.22 | 0.18 | 0.18 | +0.02 | +12.50% | 0.02 | 15 | 7,579 | 0.82 | -0.07 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 12.00 | 0.23 | 0.28 | 0.26 | 0.25 | +0.02 | +8.70% | 0.02 | 23 | 23,076 | 0.77 | -0.11 | 0.03 | -0.01 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 13.00 | 0.38 | 0.45 | 0.42 | 0.40 | +0.03 | +8.11% | 0.03 | 117 | 8,530 | 0.75 | -0.15 | 0.04 | -0.01 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 14.00 | 0.60 | 0.64 | 0.62 | 0.61 | +0.05 | +8.93% | 0.04 | 119 | 10,178 | 0.72 | -0.21 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 15.00 | 0.90 | 0.94 | 0.92 | 0.87 | +0.09 | +11.54% | 0.06 | 64 | 32,273 | 0.70 | -0.28 | 0.07 | -0.02 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 16.00 | 1.29 | 1.33 | 1.31 | 1.32 | +0.20 | +17.86% | 0.08 | 114 | 9,483 | 0.69 | -0.36 | 0.08 | -0.02 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 17.00 | 1.77 | 1.84 | 1.81 | 1.80 | +0.27 | +17.65% | 0.11 | 132 | 11,116 | 0.69 | -0.44 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 18.00 | 2.32 | 2.56 | 2.44 | 2.40 | +0.30 | +14.29% | 0.14 | 3 | 6,010 | 0.71 | -0.53 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 19.00 | 3.00 | 3.25 | 3.13 | 3.09 | +0.42 | +15.73% | 0.16 | 2 | 2,090 | 0.71 | -0.61 | 0.09 | -0.02 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 20.00 | 3.70 | 3.95 | 3.83 | 3.82 | +0.47 | +14.03% | 0.19 | 4 | 9,217 | 0.70 | -0.68 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 21.00 | 4.10 | 4.85 | 4.48 | 4.10 | 0.00 | 0.00% | 0.21 | 0 | 865 | 0.60 | -0.74 | 0.07 | -0.01 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 22.00 | 5.15 | 5.70 | 5.43 | 5.27 | +0.22 | +4.36% | 0.25 | 10 | 976 | 0.66 | -0.78 | 0.06 | -0.01 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 23.00 | 5.60 | 6.60 | 6.10 | 6.64 | 0.00 | 0.00% | 0.27 | 0 | 699 | 0.85 | -0.82 | 0.05 | -0.01 | 4/16/2026 | 4/23/2026 4:00:04 PM EST |
| 24.00 | 6.50 | 7.55 | 7.03 | 6.60 | 0.00 | 0.00% | 0.29 | 0 | 67 | 0.89 | -0.85 | 0.05 | -0.01 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 25.00 | 7.60 | 8.50 | 8.05 | 7.36 | 0.00 | 0.00% | 0.32 | 0 | 390 | 0.92 | -0.88 | 0.04 | -0.01 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 26.00 | 8.35 | 9.45 | 8.90 | % | 0.34 | 0 | 64 | 0.95 | -0.89 | 0.04 | -0.01 | 4/23/2026 4:00:04 PM EST | |||
| 27.00 | 9.65 | 10.55 | 10.10 | 11.01 | 0.00 | 0.00% | 0.37 | 0 | 61 | 1.07 | -0.91 | 0.03 | -0.01 | 3/23/2026 | 4/23/2026 4:00:04 PM EST |
| 28.00 | 10.65 | 11.40 | 11.03 | % | 0.39 | 0 | 52 | 1.03 | -0.92 | 0.03 | -0.01 | 4/23/2026 4:00:04 PM EST | |||
| 29.00 | 11.65 | 12.60 | 12.13 | 11.85 | % | 0.42 | 2 | 0 | 1.20 | -0.94 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:04 PM EST | |
| 30.00 | 12.60 | 13.40 | 13.00 | 14.50 | 0.00 | 0.00% | 0.43 | 0 | 20 | 1.12 | -0.95 | 0.02 | -0.01 | 4/1/2026 | 4/23/2026 4:00:04 PM EST |
| 31.00 | 13.60 | 14.60 | 14.10 | 13.80 | % | 0.45 | 2 | 0 | 1.30 | -0.95 | 0.02 | 0.00 | 4/23/2026 | 4/23/2026 4:00:04 PM EST | |
| 32.00 | 14.05 | 15.70 | 14.88 | 14.85 | % | 0.47 | 4 | 0 | 1.40 | -0.96 | 0.02 | 0.00 | 4/23/2026 | 4/23/2026 4:00:04 PM EST | |
| 33.00 | 15.10 | 16.85 | 15.98 | % | 0.48 | 0 | 0 | 1.53 | -0.97 | 0.01 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 34.00 | 15.95 | 17.85 | 16.90 | % | 0.50 | 0 | 0 | 1.57 | -0.97 | 0.01 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 35.00 | 16.85 | 18.95 | 17.90 | 17.80 | % | 0.51 | 2 | 0 | 1.66 | -0.97 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 4:00:04 PM EST | |
| 36.00 | 17.85 | 19.70 | 18.78 | 18.75 | % | 0.52 | 2 | 0 | 1.56 | -0.98 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 4:00:04 PM EST | |
| 37.00 | 18.85 | 20.65 | 19.75 | 19.86 | % | 0.53 | 4 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 4:00:04 PM EST | |
| 38.00 | 19.85 | 21.65 | 20.75 | % | 0.55 | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 39.00 | 20.85 | 22.70 | 21.78 | % | 0.56 | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 40.00 | 21.85 | 23.90 | 22.88 | 23.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.82 | -0.99 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:04 PM EST |