Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.93 as of 6/17/2026 11:58:28 AM 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 | 11.00 | 11.45 | 11.23 | 11.33 | +0.41 | +3.76% | 2.25 | 1 | 2 | 4.54 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 8.00 | 7.90 | 9.65 | 8.78 | 7.78 | 0.00 | 0.00% | 1.10 | 0 | 6 | 5.84 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 9.00 | 6.90 | 8.30 | 7.60 | 7.53 | +0.16 | +2.18% | 0.84 | 8 | 29 | 4.42 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 9.50 | 6.55 | 8.00 | 7.28 | 7.25 | -0.60 | -7.65% | 0.77 | 2 | 9 | 4.49 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 10.00 | 6.00 | 7.45 | 6.73 | 6.00 | 0.00 | 0.00% | 0.67 | 0 | 79 | 4.10 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 10.50 | 5.55 | 7.10 | 6.33 | 6.20 | +1.40 | +29.17% | 0.60 | 2 | 8 | 4.07 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 11.00 | 5.05 | 6.65 | 5.85 | 5.77 | 0.00 | 0.00% | 0.53 | 0 | 21 | 3.86 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 11.50 | 4.65 | 5.75 | 5.20 | 4.10 | 0.00 | 0.00% | 0.45 | 0 | 42 | 2.98 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:34 PM EST |
| 12.00 | 4.10 | 5.25 | 4.68 | 4.50 | -0.40 | -8.17% | 0.39 | 2 | 97 | 2.74 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 12.50 | 3.60 | 4.95 | 4.28 | 2.50 | 0.00 | 0.00% | 0.34 | 0 | 17 | 2.80 | 0.99 | 0.01 | 0.00 | 6/10/2026 | 6/17/2026 3:59:34 PM EST |
| 13.00 | 3.20 | 4.05 | 3.63 | 3.07 | 0.00 | 0.00% | 0.28 | 0 | 271 | 2.01 | 0.97 | 0.03 | -0.01 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 13.50 | 2.62 | 3.50 | 3.06 | 3.45 | 0.00 | 0.00% | 0.23 | 0 | 76 | 1.74 | 0.96 | 0.04 | -0.01 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 14.00 | 2.24 | 2.52 | 2.38 | 2.41 | +0.48 | +24.87% | 0.17 | 6 | 814 | 0.94 | 0.92 | 0.07 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 14.50 | 1.82 | 2.60 | 2.21 | 1.80 | +0.15 | +9.10% | 0.15 | 3 | 327 | 1.47 | 0.88 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 15.00 | 1.41 | 1.52 | 1.47 | 1.55 | +0.38 | +32.48% | 0.10 | 140 | 4,068 | 0.58 | 0.81 | 0.15 | -0.03 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 15.50 | 1.04 | 1.33 | 1.19 | 1.20 | +0.35 | +41.18% | 0.08 | 417 | 405 | 0.73 | 0.71 | 0.20 | -0.03 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 16.00 | 0.76 | 0.84 | 0.80 | 0.80 | +0.24 | +42.86% | 0.05 | 1,372 | 1,424 | 0.61 | 0.60 | 0.24 | -0.04 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 16.50 | 0.50 | 0.58 | 0.54 | 0.55 | +0.15 | +37.50% | 0.03 | 943 | 1,134 | 0.62 | 0.47 | 0.26 | -0.04 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 17.00 | 0.37 | 0.40 | 0.39 | 0.39 | +0.11 | +39.29% | 0.02 | 4,238 | 2,248 | 0.64 | 0.35 | 0.24 | -0.03 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 17.50 | 0.20 | 0.33 | 0.27 | 0.28 | +0.09 | +47.37% | 0.02 | 1,431 | 1,025 | 0.64 | 0.25 | 0.21 | -0.03 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 18.00 | 0.15 | 0.19 | 0.17 | 0.18 | +0.07 | +63.64% | 0.01 | 929 | 1,802 | 0.67 | 0.18 | 0.17 | -0.03 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 18.50 | 0.07 | 0.19 | 0.13 | 0.14 | +0.06 | +75.00% | 0.01 | 734 | 1,122 | 0.71 | 0.12 | 0.13 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 19.00 | 0.06 | 0.10 | 0.08 | 0.11 | +0.05 | +83.34% | 0.00 | 389 | 3,809 | 0.72 | 0.09 | 0.10 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 19.50 | 0.04 | 0.11 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 321 | 0.78 | 0.06 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 20.00 | 0.05 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 515 | 3,986 | 0.83 | 0.04 | 0.06 | -0.01 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 20.50 | 0.00 | 0.11 | 0.06 | 0.05 | -0.22 | -81.49% | 0.00 | 21 | 5 | 1.01 | 0.01 | 0.03 | 0.00 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 21.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 27 | 286 | 0.90 | 0.01 | 0.02 | 0.00 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 21.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.01 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 22.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 5 | 276 | 0.96 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 23.00 | 0.00 | 0.06 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.22 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:34 PM EST |
| 25.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.88 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 64 | 1.88 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:34 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.39 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 8.00 | 0.00 | 1.11 | 0.56 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 5.61 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 9.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 9.50 | 0.00 | 0.42 | 0.21 | 0.01 | -0.03 | -75.00% | 0.02 | 3 | 46 | 3.18 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 16 | 1.38 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.72 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 11.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.06 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.38 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:34 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 868 | 1.28 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 706 | 0.97 | -0.01 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 598 | 0.78 | -0.03 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 13.50 | 0.01 | 0.24 | 0.13 | 0.02 | -0.02 | -50.00% | 0.01 | 14 | 1,792 | 0.90 | -0.04 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 14.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 35 | 988 | 0.67 | -0.08 | 0.07 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 14.50 | 0.07 | 0.13 | 0.10 | 0.08 | -0.05 | -38.47% | 0.01 | 1,051 | 702 | 0.65 | -0.12 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 15.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.05 | -21.74% | 0.01 | 411 | 2,257 | 0.64 | -0.19 | 0.15 | -0.03 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 15.50 | 0.27 | 0.33 | 0.30 | 0.22 | -0.18 | -45.00% | 0.02 | 1,919 | 1,790 | 0.62 | -0.29 | 0.20 | -0.03 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 16.00 | 0.48 | 0.56 | 0.52 | 0.51 | -0.08 | -13.56% | 0.03 | 1,370 | 1,177 | 0.65 | -0.40 | 0.24 | -0.04 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 16.50 | 0.72 | 0.80 | 0.76 | 0.70 | -0.22 | -23.92% | 0.05 | 5,462 | 820 | 0.64 | -0.53 | 0.26 | -0.04 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 17.00 | 1.02 | 1.24 | 1.13 | 0.95 | -0.30 | -24.00% | 0.07 | 2,356 | 279 | 0.70 | -0.65 | 0.24 | -0.03 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 17.50 | 1.20 | 1.52 | 1.36 | 1.30 | -0.38 | -22.62% | 0.08 | 261 | 443 | 0.54 | -0.75 | 0.21 | -0.03 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 18.00 | 1.30 | 2.12 | 1.71 | 1.72 | -0.35 | -16.91% | 0.10 | 92 | 244 | 1.10 | -0.82 | 0.17 | -0.03 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 18.50 | 1.79 | 3.40 | 2.60 | 1.93 | -0.81 | -29.57% | 0.14 | 6 | 30 | 2.05 | -0.88 | 0.13 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 19.00 | 2.04 | 3.80 | 2.92 | 1.71 | 0.00 | 0.00% | 0.15 | 0 | 45 | 2.09 | -0.91 | 0.10 | -0.02 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 19.50 | 2.11 | 4.40 | 3.26 | 2.44 | 0.00 | 0.00% | 0.17 | 0 | 35 | 2.87 | -0.94 | 0.08 | -0.02 | 6/8/2026 | 6/17/2026 3:59:34 PM EST |
| 20.00 | 2.80 | 5.05 | 3.93 | 3.60 | 0.00 | 0.00% | 0.20 | 0 | 38 | 2.61 | -0.96 | 0.06 | -0.01 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 20.50 | 3.50 | 5.50 | 4.50 | % | 0.22 | 0 | 0 | 2.68 | -0.99 | 0.03 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 21.00 | 4.00 | 6.50 | 5.25 | 6.15 | 0.00 | 0.00% | 0.25 | 0 | 3 | 3.30 | -0.99 | 0.02 | 0.00 | 6/10/2026 | 6/17/2026 3:59:34 PM EST |
| 21.50 | 4.50 | 7.00 | 5.75 | % | 0.27 | 0 | 0 | 3.41 | -1.00 | 0.01 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 22.00 | 4.95 | 7.50 | 6.23 | 6.93 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.52 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:34 PM EST |
| 22.50 | 5.25 | 8.00 | 6.63 | 6.98 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.62 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:34 PM EST |
| 23.00 | 5.90 | 7.75 | 6.83 | 7.80 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.94 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:34 PM EST |
| 24.00 | 6.90 | 8.20 | 7.55 | 7.59 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 25.00 | 7.95 | 9.70 | 8.83 | 7.63 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.23 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:34 PM EST |
| 30.00 | 12.90 | 14.50 | 13.70 | 14.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |