Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.12 as of 3/6/2026 6:43:28 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 | 13.25 | 16.05 | 14.65 | 14.02 | 0.00 | 0.00% | 14.65 | 0 | 415 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:55 PM EST |
| 2.00 | 12.25 | 15.05 | 13.65 | 14.60 | 0.00 | 0.00% | 6.83 | 0 | 13 | 6.32 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 3/6/2026 3:59:55 PM EST |
| 3.00 | 11.30 | 14.05 | 12.68 | 12.63 | 0.00 | 0.00% | 4.23 | 0 | 7 | 4.71 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/6/2026 3:59:55 PM EST |
| 4.00 | 10.35 | 13.05 | 11.70 | 13.20 | 0.00 | 0.00% | 2.92 | 0 | 11 | 3.69 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 3:59:55 PM EST |
| 5.00 | 9.35 | 12.10 | 10.73 | 9.30 | 0.00 | 0.00% | 2.15 | 0 | 55 | 3.11 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/6/2026 3:59:55 PM EST |
| 6.00 | 8.35 | 11.10 | 9.73 | 9.00 | 0.00 | 0.00% | 1.62 | 0 | 10 | 2.64 | 0.99 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:55 PM EST |
| 7.00 | 7.80 | 8.95 | 8.38 | 8.20 | 0.00 | 0.00% | 1.20 | 0 | 12 | 1.45 | 0.98 | 0.01 | 0.00 | 2/27/2026 | 3/6/2026 3:59:55 PM EST |
| 8.00 | 6.90 | 8.25 | 7.58 | 7.15 | 0.00 | 0.00% | 0.95 | 0 | 184 | 1.45 | 0.95 | 0.01 | 0.00 | 3/3/2026 | 3/6/2026 3:59:55 PM EST |
| 9.00 | 6.00 | 7.05 | 6.53 | 6.41 | 0.00 | 0.00% | 0.73 | 0 | 12 | 1.12 | 0.93 | 0.02 | 0.00 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 10.00 | 5.65 | 6.35 | 6.00 | 5.75 | +0.45 | +8.50% | 0.60 | 5 | 959 | 0.90 | 0.90 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 11.00 | 3.90 | 5.40 | 4.65 | 4.90 | +0.40 | +8.89% | 0.42 | 11 | 89 | 0.97 | 0.86 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 12.00 | 4.05 | 4.50 | 4.28 | 4.27 | +0.47 | +12.37% | 0.36 | 246 | 14,257 | 0.85 | 0.81 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 13.00 | 3.40 | 3.70 | 3.55 | 3.49 | -0.01 | -0.29% | 0.27 | 105 | 1,141 | 0.71 | 0.74 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 14.00 | 2.81 | 3.20 | 3.01 | 2.92 | +0.32 | +12.31% | 0.21 | 1 | 1,808 | 0.72 | 0.67 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 15.00 | 2.30 | 2.60 | 2.45 | 2.40 | +0.02 | +0.84% | 0.16 | 189 | 16,327 | 0.70 | 0.60 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 16.00 | 1.93 | 2.12 | 2.03 | 2.07 | +0.29 | +16.30% | 0.13 | 127 | 3,165 | 0.69 | 0.53 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 17.00 | 1.45 | 1.80 | 1.63 | 1.72 | +0.25 | +17.01% | 0.10 | 908 | 22,006 | 0.68 | 0.47 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 18.00 | 1.19 | 1.47 | 1.33 | 1.40 | +0.21 | +17.65% | 0.07 | 770 | 2,378 | 0.68 | 0.41 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 19.00 | 0.96 | 1.31 | 1.14 | 1.18 | +0.16 | +15.69% | 0.06 | 699 | 3,135 | 0.70 | 0.35 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 20.00 | 0.77 | 0.94 | 0.86 | 0.94 | +0.10 | +11.91% | 0.04 | 190 | 19,301 | 0.67 | 0.31 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 21.00 | 0.64 | 0.92 | 0.78 | 0.78 | +0.10 | +14.71% | 0.04 | 1 | 3,307 | 0.71 | 0.26 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 22.00 | 0.58 | 0.75 | 0.67 | 0.67 | +0.09 | +15.52% | 0.03 | 145 | 8,648 | 0.72 | 0.22 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 23.00 | 0.45 | 0.69 | 0.57 | 0.54 | +0.09 | +20.00% | 0.02 | 10 | 12,974 | 0.72 | 0.19 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 24.00 | 0.23 | 0.53 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 7,122 | 0.68 | 0.16 | 0.04 | -0.01 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 25.00 | 0.37 | 0.43 | 0.40 | 0.43 | +0.07 | +19.45% | 0.02 | 126 | 30,420 | 0.73 | 0.14 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 26.00 | 0.03 | 0.44 | 0.24 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 706 | 0.63 | 0.12 | 0.03 | -0.01 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 27.00 | 0.14 | 0.37 | 0.26 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,387 | 0.71 | 0.10 | 0.03 | 0.00 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 28.00 | 0.08 | 0.34 | 0.21 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 519 | 0.71 | 0.08 | 0.03 | 0.00 | 2/26/2026 | 3/6/2026 3:59:55 PM EST |
| 29.00 | 0.07 | 0.34 | 0.21 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 443 | 0.73 | 0.07 | 0.02 | 0.00 | 2/27/2026 | 3/6/2026 3:59:55 PM EST |
| 30.00 | 0.18 | 0.40 | 0.29 | 0.19 | +0.01 | +5.56% | 0.01 | 168 | 10,978 | 0.84 | 0.06 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 31.00 | 0.10 | 0.39 | 0.25 | 0.17 | -0.40 | -70.18% | 0.01 | 2 | 256 | 0.82 | 0.05 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 32.00 | 0.10 | 0.23 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 634 | 0.79 | 0.04 | 0.02 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 33.00 | 0.08 | 0.27 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.82 | 0.04 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 34.00 | 0.08 | 0.26 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 435 | 0.84 | 0.03 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 35.00 | 0.08 | 0.24 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,127 | 0.85 | 0.03 | 0.01 | 0.00 | 2/27/2026 | 3/6/2026 3:59:55 PM EST |
| 36.00 | 0.02 | 0.11 | 0.07 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 124 | 1.02 | 0.02 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 37.00 | 0.01 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 91 | 1.04 | 0.02 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.11 | +0.03 | +37.50% | 0.00 | 19 | 349 | 1.05 | 0.01 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 39.00 | 0.01 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.76 | 0.01 | 0.01 | 0.00 | 3/2/2026 | 3/6/2026 3:59:55 PM EST |
| 40.00 | 0.04 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 146 | 1,578 | 0.84 | 0.01 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:55 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 | 0.56 | 0.28 | % | 0.28 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 464 | 2.32 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 960 | 2.61 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/6/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.18 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 3/6/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 193 | 1.86 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.41 | -0.01 | 0.00 | 0.00 | 1/28/2026 | 3/6/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.39 | 0.20 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.26 | -0.02 | 0.01 | 0.00 | 1/23/2026 | 3/6/2026 3:59:55 PM EST |
| 8.00 | 0.06 | 0.26 | 0.16 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 2,508 | 0.83 | -0.05 | 0.01 | 0.00 | 3/3/2026 | 3/6/2026 3:59:55 PM EST |
| 9.00 | 0.15 | 0.36 | 0.26 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 166 | 0.80 | -0.07 | 0.02 | 0.00 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 10.00 | 0.20 | 0.58 | 0.39 | 0.40 | 0.00 | 0.00% | 0.04 | 5 | 11,937 | 0.74 | -0.10 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 11.00 | 0.45 | 0.78 | 0.62 | 0.58 | -0.01 | -1.70% | 0.06 | 12 | 7,660 | 0.75 | -0.14 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 12.00 | 0.66 | 0.93 | 0.80 | 0.80 | -0.04 | -4.77% | 0.07 | 190 | 22,935 | 0.72 | -0.19 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 13.00 | 0.94 | 1.18 | 1.06 | 1.10 | -0.08 | -6.78% | 0.08 | 214 | 1,791 | 0.69 | -0.26 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 14.00 | 1.29 | 1.73 | 1.51 | 1.51 | -0.06 | -3.83% | 0.11 | 224 | 9,248 | 0.70 | -0.33 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 15.00 | 1.84 | 2.20 | 2.02 | 1.90 | -0.28 | -12.85% | 0.13 | 7,180 | 15,391 | 0.70 | -0.40 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 16.00 | 2.49 | 2.74 | 2.62 | 2.45 | -0.08 | -3.17% | 0.16 | 180 | 8,928 | 0.70 | -0.47 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 17.00 | 2.89 | 3.40 | 3.15 | 3.20 | +0.05 | +1.59% | 0.19 | 19 | 5,745 | 0.67 | -0.53 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 18.00 | 3.60 | 4.10 | 3.85 | 3.94 | +0.09 | +2.34% | 0.21 | 62 | 4,095 | 0.67 | -0.59 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 19.00 | 4.35 | 4.85 | 4.60 | 4.65 | 0.00 | 0.00% | 0.24 | 5 | 1,980 | 0.67 | -0.65 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 20.00 | 5.15 | 5.60 | 5.38 | 5.45 | -0.35 | -6.04% | 0.27 | 31 | 9,119 | 0.86 | -0.69 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 21.00 | 5.90 | 6.45 | 6.18 | 6.20 | 0.00 | 0.00% | 0.29 | 0 | 940 | 0.62 | -0.74 | 0.06 | -0.01 | 3/3/2026 | 3/6/2026 3:59:55 PM EST |
| 22.00 | 6.60 | 8.25 | 7.43 | 7.30 | -0.25 | -3.32% | 0.34 | 5 | 1,087 | 1.12 | -0.78 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 23.00 | 7.65 | 8.60 | 8.13 | 7.80 | 0.00 | 0.00% | 0.35 | 0 | 590 | 0.92 | -0.81 | 0.05 | -0.01 | 2/27/2026 | 3/6/2026 3:59:55 PM EST |
| 24.00 | 8.60 | 9.55 | 9.08 | 9.35 | 0.00 | 0.00% | 0.38 | 0 | 63 | 0.96 | -0.84 | 0.04 | -0.01 | 2/10/2026 | 3/6/2026 3:59:55 PM EST |
| 25.00 | 9.50 | 10.50 | 10.00 | 8.00 | 0.00 | 0.00% | 0.40 | 0 | 310 | 0.99 | -0.86 | 0.04 | -0.01 | 2/13/2026 | 3/6/2026 3:59:55 PM EST |
| 26.00 | 10.45 | 11.45 | 10.95 | 7.25 | 0.00 | 0.00% | 0.42 | 0 | 64 | 1.01 | -0.88 | 0.03 | -0.01 | 12/26/2025 | 3/6/2026 3:59:55 PM EST |
| 27.00 | 11.45 | 12.45 | 11.95 | 10.70 | 0.00 | 0.00% | 0.44 | 0 | 61 | 1.06 | -0.90 | 0.03 | 0.00 | 1/22/2026 | 3/6/2026 3:59:55 PM EST |
| 28.00 | 12.40 | 13.40 | 12.90 | 11.25 | 0.00 | 0.00% | 0.46 | 0 | 51 | 1.07 | -0.92 | 0.03 | 0.00 | 1/15/2026 | 3/6/2026 3:59:55 PM EST |
| 29.00 | 13.40 | 14.40 | 13.90 | % | 0.48 | 0 | 0 | 1.11 | -0.93 | 0.02 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 30.00 | 14.35 | 15.40 | 14.88 | 13.30 | 0.00 | 0.00% | 0.50 | 0 | 151 | 1.15 | -0.94 | 0.02 | 0.00 | 2/18/2026 | 3/6/2026 3:59:55 PM EST |
| 31.00 | 15.35 | 16.40 | 15.88 | % | 0.51 | 0 | 0 | 1.19 | -0.95 | 0.02 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 32.00 | 16.35 | 17.35 | 16.85 | % | 0.53 | 0 | 0 | 1.20 | -0.96 | 0.02 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 33.00 | 16.70 | 18.55 | 17.63 | 18.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.32 | -0.96 | 0.01 | 0.00 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 34.00 | 17.55 | 19.55 | 18.55 | % | 0.55 | 0 | 0 | 1.35 | -0.97 | 0.01 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 35.00 | 18.55 | 20.80 | 19.68 | 18.20 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.48 | -0.97 | 0.01 | 0.00 | 2/18/2026 | 3/6/2026 3:59:55 PM EST |
| 36.00 | 19.40 | 21.55 | 20.48 | % | 0.57 | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 37.00 | 20.85 | 22.50 | 21.68 | % | 0.59 | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 38.00 | 21.80 | 23.55 | 22.68 | 19.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 12/18/2025 | 3/6/2026 3:59:55 PM EST |
| 39.00 | 22.70 | 24.80 | 23.75 | % | 0.61 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 40.00 | 23.55 | 25.75 | 24.65 | % | 0.62 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 3/6/2026 3:59:55 PM EST |