Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.52 as of 4/24/2026 8:42:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.75 | 10.60 | 9.18 | % | 1.15 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:55:44 PM EST | |||
| 9.00 | 6.75 | 9.70 | 8.23 | % | 0.91 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:55:44 PM EST | |||
| 10.00 | 5.80 | 8.55 | 7.18 | % | 0.72 | 0 | 0 | 2.67 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:55:44 PM EST | |||
| 10.50 | 5.50 | 8.20 | 6.85 | % | 0.65 | 0 | 0 | 2.50 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:55:44 PM EST | |||
| 11.00 | 4.65 | 7.60 | 6.13 | % | 0.56 | 0 | 0 | 2.38 | 0.97 | 0.02 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 11.50 | 3.20 | 7.35 | 5.28 | 5.00 | % | 0.46 | 10 | 0 | 2.35 | 0.95 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:55:44 PM EST | |
| 12.00 | 2.91 | 6.15 | 4.53 | 4.52 | % | 0.38 | 30 | 0 | 0.98 | 0.93 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:55:44 PM EST | |
| 12.50 | 3.55 | 6.25 | 4.90 | 3.50 | % | 0.39 | 10 | 0 | 2.03 | 0.91 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:55:44 PM EST | |
| 13.00 | 2.41 | 5.95 | 4.18 | % | 0.32 | 0 | 0 | 2.00 | 0.87 | 0.05 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 13.50 | 2.58 | 5.55 | 4.07 | % | 0.30 | 0 | 0 | 1.92 | 0.84 | 0.06 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 14.00 | 1.93 | 5.15 | 3.54 | 3.50 | % | 0.25 | 2 | 0 | 1.83 | 0.80 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:55:44 PM EST | |
| 14.50 | 1.92 | 4.05 | 2.99 | % | 0.21 | 0 | 0 | 1.39 | 0.76 | 0.08 | -0.02 | 4/24/2026 3:55:44 PM EST | |||
| 15.00 | 2.13 | 2.62 | 2.38 | 2.35 | -0.40 | -14.55% | 0.16 | 1 | 3 | 0.70 | 0.72 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:55:44 PM EST |
| 15.50 | 1.74 | 2.56 | 2.15 | 2.00 | % | 0.14 | 1 | 0 | 0.65 | 0.67 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:55:44 PM EST | |
| 16.00 | 1.65 | 2.00 | 1.83 | 1.83 | % | 0.11 | 2 | 0 | 0.68 | 0.62 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 3:55:44 PM EST | |
| 16.50 | 1.44 | 1.79 | 1.62 | 2.48 | +0.54 | +27.84% | 0.10 | 10 | 3 | 0.71 | 0.57 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 3:55:44 PM EST |
| 17.00 | 1.24 | 1.65 | 1.45 | 1.65 | % | 0.09 | 1 | 0 | 0.72 | 0.51 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 3:55:44 PM EST | |
| 17.50 | 1.05 | 1.36 | 1.21 | 1.38 | % | 0.07 | 2 | 0 | 0.69 | 0.46 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 3:55:44 PM EST | |
| 18.00 | 0.88 | 1.35 | 1.12 | % | 0.06 | 0 | 0 | 0.73 | 0.42 | 0.10 | -0.02 | 4/24/2026 3:55:44 PM EST | |||
| 18.50 | 0.73 | 1.04 | 0.89 | 0.91 | % | 0.05 | 7 | 0 | 0.69 | 0.37 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 3:55:44 PM EST | |
| 19.00 | 0.48 | 0.91 | 0.70 | 0.72 | % | 0.04 | 1 | 0 | 0.70 | 0.33 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:55:44 PM EST | |
| 19.50 | 0.52 | 1.07 | 0.80 | 0.50 | % | 0.04 | 1 | 0 | 0.78 | 0.29 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:55:44 PM EST | |
| 20.00 | 0.41 | 0.70 | 0.56 | 0.52 | % | 0.03 | 13 | 0 | 0.74 | 0.25 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:55:44 PM EST | |
| 20.50 | 0.37 | 0.81 | 0.59 | 0.47 | % | 0.03 | 17 | 0 | 0.77 | 0.22 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:55:44 PM EST | |
| 21.00 | 0.01 | 0.62 | 0.32 | % | 0.02 | 0 | 0 | 0.62 | 0.19 | 0.07 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 21.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.83 | 0.16 | 0.06 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 22.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.43 | 0.14 | 0.06 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 22.50 | 0.18 | 2.02 | 1.10 | % | 0.05 | 0 | 0 | 0.98 | 0.12 | 0.05 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 23.00 | 0.00 | 2.33 | 1.17 | % | 0.05 | 0 | 0 | 1.87 | 0.10 | 0.05 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 24.00 | 0.00 | 2.27 | 1.14 | % | 0.05 | 0 | 0 | 1.93 | 0.07 | 0.04 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 25.00 | 0.00 | 2.24 | 1.12 | % | 0.04 | 0 | 0 | 2.00 | 0.05 | 0.03 | 0.00 | 4/24/2026 3:55:44 PM EST | |||
| 30.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 2.30 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:55:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 2.16 | 1.08 | % | 0.14 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:55:44 PM EST | |||
| 9.00 | 0.00 | 2.18 | 1.09 | % | 0.12 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:55:44 PM EST | |||
| 10.00 | 0.00 | 2.21 | 1.11 | % | 0.11 | 0 | 0 | 2.85 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:55:44 PM EST | |||
| 10.50 | 0.00 | 2.23 | 1.12 | % | 0.11 | 0 | 0 | 2.69 | -0.02 | 0.01 | 0.00 | 4/24/2026 3:55:44 PM EST | |||
| 11.00 | 0.00 | 2.25 | 1.13 | % | 0.10 | 0 | 0 | 2.54 | -0.03 | 0.02 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 11.50 | 0.00 | 2.28 | 1.14 | % | 0.10 | 0 | 0 | 2.40 | -0.05 | 0.03 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 12.00 | 0.00 | 0.61 | 0.31 | % | 0.03 | 0 | 0 | 1.15 | -0.07 | 0.03 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.29 | -0.09 | 0.04 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 13.00 | 0.27 | 0.55 | 0.41 | 0.45 | % | 0.03 | 1 | 0 | 0.72 | -0.13 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:55:44 PM EST | |
| 13.50 | 0.30 | 0.50 | 0.40 | 0.39 | % | 0.03 | 1 | 0 | 0.73 | -0.16 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:55:44 PM EST | |
| 14.00 | 0.46 | 0.70 | 0.58 | 0.50 | +0.07 | +16.28% | 0.04 | 21 | 2 | 0.74 | -0.20 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:55:44 PM EST |
| 14.50 | 0.52 | 0.84 | 0.68 | 0.50 | 0.00 | 0.00% | 0.05 | 1 | 1 | 0.72 | -0.24 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:55:44 PM EST |
| 15.00 | 0.73 | 1.00 | 0.87 | 0.87 | % | 0.06 | 22 | 0 | 0.69 | -0.28 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:55:44 PM EST | |
| 15.50 | 0.91 | 1.21 | 1.06 | % | 0.07 | 0 | 0 | 0.65 | -0.33 | 0.09 | -0.02 | 4/24/2026 3:55:44 PM EST | |||
| 16.00 | 1.15 | 1.39 | 1.27 | 1.27 | % | 0.08 | 1 | 0 | 0.72 | -0.38 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 3:55:44 PM EST | |
| 16.50 | 1.36 | 1.69 | 1.53 | 1.43 | % | 0.09 | 3 | 0 | 0.69 | -0.43 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 3:55:44 PM EST | |
| 17.00 | 1.64 | 2.00 | 1.82 | % | 0.11 | 0 | 0 | 0.74 | -0.49 | 0.10 | -0.02 | 4/24/2026 3:55:44 PM EST | |||
| 17.50 | 1.83 | 2.28 | 2.06 | % | 0.12 | 0 | 0 | 0.70 | -0.54 | 0.10 | -0.02 | 4/24/2026 3:55:44 PM EST | |||
| 18.00 | 2.13 | 2.80 | 2.47 | % | 0.14 | 0 | 0 | 0.76 | -0.58 | 0.10 | -0.02 | 4/24/2026 3:55:44 PM EST | |||
| 18.50 | 2.53 | 3.05 | 2.79 | % | 0.15 | 0 | 0 | 0.75 | -0.63 | 0.10 | -0.02 | 4/24/2026 3:55:44 PM EST | |||
| 19.00 | 2.81 | 3.55 | 3.18 | % | 0.17 | 0 | 0 | 0.73 | -0.67 | 0.09 | -0.02 | 4/24/2026 3:55:44 PM EST | |||
| 19.50 | 2.01 | 4.80 | 3.41 | % | 0.17 | 0 | 0 | 1.00 | -0.71 | 0.09 | -0.02 | 4/24/2026 3:55:44 PM EST | |||
| 20.00 | 2.03 | 6.05 | 4.04 | % | 0.20 | 0 | 0 | 1.72 | -0.75 | 0.08 | -0.02 | 4/24/2026 3:55:44 PM EST | |||
| 20.50 | 2.34 | 6.50 | 4.42 | % | 0.22 | 0 | 0 | 1.71 | -0.78 | 0.08 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 21.00 | 3.00 | 6.90 | 4.95 | % | 0.24 | 0 | 0 | 1.77 | -0.81 | 0.07 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 21.50 | 3.15 | 7.35 | 5.25 | % | 0.24 | 0 | 0 | 1.80 | -0.84 | 0.06 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 22.00 | 3.65 | 7.80 | 5.73 | % | 0.26 | 0 | 0 | 1.81 | -0.86 | 0.06 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 22.50 | 4.15 | 8.20 | 6.18 | % | 0.27 | 0 | 0 | 1.82 | -0.88 | 0.05 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 23.00 | 4.65 | 8.60 | 6.63 | % | 0.29 | 0 | 0 | 1.84 | -0.90 | 0.05 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 24.00 | 5.55 | 9.50 | 7.53 | % | 0.31 | 0 | 0 | 1.84 | -0.93 | 0.04 | -0.01 | 4/24/2026 3:55:44 PM EST | |||
| 25.00 | 6.65 | 10.55 | 8.60 | % | 0.34 | 0 | 0 | 1.90 | -0.95 | 0.03 | 0.00 | 4/24/2026 3:55:44 PM EST | |||
| 30.00 | 11.85 | 15.60 | 13.73 | % | 0.46 | 0 | 0 | 2.38 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:55:44 PM EST |