Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $14.86 as of 6/26/2026 3:28:19 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 | 10.15 | 10.85 | 10.50 | 10.55 | +0.28 | +2.73% | 2.10 | 4 | 4 | 5.20 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 8.00 | 5.65 | 9.25 | 7.45 | 7.28 | 0.00 | 0.00% | 0.93 | 0 | 12 | 6.42 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:53 PM EST |
| 8.50 | 6.55 | 8.30 | 7.43 | 7.10 | +0.86 | +13.79% | 0.87 | 3 | 21 | 4.01 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 9.00 | 4.90 | 8.25 | 6.58 | 6.65 | -0.85 | -11.34% | 0.73 | 2 | 9 | 3.86 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 9.50 | 4.25 | 8.05 | 6.15 | 5.94 | 0.00 | 0.00% | 0.65 | 0 | 9 | 5.70 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:53 PM EST |
| 10.00 | 4.20 | 6.00 | 5.10 | 5.45 | +0.03 | +0.56% | 0.51 | 6 | 115 | 2.83 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 10.50 | 3.65 | 6.60 | 5.13 | 5.03 | -1.22 | -19.52% | 0.49 | 5 | 13 | 2.86 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 11.00 | 3.90 | 5.00 | 4.45 | 4.53 | +0.92 | +25.49% | 0.40 | 3 | 32 | 2.47 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 11.50 | 3.60 | 4.50 | 4.05 | 3.80 | +0.61 | +19.13% | 0.35 | 2 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 12.00 | 3.00 | 4.00 | 3.50 | 3.60 | +1.15 | +46.94% | 0.29 | 50 | 128 | 1.61 | 1.00 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 12.50 | 1.22 | 4.95 | 3.09 | 2.02 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.98 | 0.99 | 0.02 | 0.00 | 6/25/2026 | 6/26/2026 2:58:53 PM EST |
| 13.00 | 2.12 | 2.86 | 2.49 | 2.53 | +0.93 | +58.13% | 0.19 | 101 | 125 | 1.35 | 0.97 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 13.50 | 1.71 | 2.25 | 1.98 | 2.06 | +0.68 | +49.28% | 0.15 | 32 | 53 | 1.41 | 0.94 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 14.00 | 1.27 | 1.94 | 1.61 | 1.71 | +0.78 | +83.88% | 0.12 | 119 | 194 | 0.84 | 0.89 | 0.15 | -0.02 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 14.50 | 1.12 | 1.49 | 1.31 | 1.14 | +0.42 | +58.34% | 0.09 | 155 | 338 | 0.75 | 0.80 | 0.23 | -0.03 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 15.00 | 0.79 | 0.95 | 0.87 | 0.80 | +0.33 | +70.22% | 0.06 | 2,642 | 4,730 | 0.60 | 0.67 | 0.31 | -0.04 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 15.50 | 0.58 | 0.62 | 0.60 | 0.60 | +0.35 | +140.00% | 0.04 | 1,558 | 1,600 | 0.62 | 0.50 | 0.36 | -0.04 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 16.00 | 0.36 | 0.38 | 0.37 | 0.35 | +0.20 | +133.34% | 0.02 | 4,477 | 9,566 | 0.62 | 0.33 | 0.32 | -0.03 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 16.50 | 0.20 | 0.22 | 0.21 | 0.21 | +0.13 | +162.50% | 0.01 | 2,491 | 2,339 | 0.63 | 0.21 | 0.24 | -0.03 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 17.00 | 0.11 | 0.12 | 0.12 | 0.13 | +0.09 | +225.00% | 0.01 | 1,276 | 2,583 | 0.65 | 0.13 | 0.17 | -0.02 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 17.50 | 0.05 | 0.07 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 236 | 1,414 | 0.69 | 0.08 | 0.11 | -0.02 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 18.00 | 0.04 | 0.05 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 310 | 2,820 | 0.73 | 0.06 | 0.08 | -0.01 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 18.50 | 0.01 | 0.13 | 0.07 | 0.03 | +0.01 | +50.00% | 0.00 | 74 | 1,848 | 0.78 | 0.04 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 19.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 308 | 2,669 | 0.87 | 0.02 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 19.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 1,339 | 0.88 | 0.02 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.01 | 27 | 3,172 | 1.27 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.22 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:53 PM EST |
| 21.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 582 | 2.55 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:53 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:53 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.19 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:58:53 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.32 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:53 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.81 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 208 | 375 | 1.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:53 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:58:53 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 2:58:53 PM EST |
| 8.50 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 2:58:53 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:53 PM EST | |||
| 9.50 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:53 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 2:58:53 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:58:53 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.34 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:58:53 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 2:58:53 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.04 | 0.00 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 2:58:53 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 168 | 0.80 | -0.01 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.06 | -75.00% | 0.01 | 236 | 435 | 0.74 | -0.03 | 0.05 | -0.01 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 13.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 514 | 689 | 0.69 | -0.06 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 14.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.14 | -66.67% | 0.01 | 1,157 | 1,596 | 0.63 | -0.11 | 0.15 | -0.02 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 14.50 | 0.12 | 0.13 | 0.13 | 0.12 | -0.27 | -69.24% | 0.01 | 439 | 1,171 | 0.62 | -0.20 | 0.23 | -0.03 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 15.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.33 | -58.93% | 0.02 | 1,870 | 2,778 | 0.61 | -0.33 | 0.31 | -0.04 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 15.50 | 0.40 | 0.43 | 0.42 | 0.41 | -0.49 | -54.45% | 0.03 | 1,308 | 1,137 | 0.61 | -0.50 | 0.36 | -0.04 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 16.00 | 0.66 | 0.72 | 0.69 | 0.78 | -0.58 | -42.65% | 0.04 | 301 | 1,178 | 0.63 | -0.67 | 0.32 | -0.03 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 16.50 | 0.92 | 1.25 | 1.09 | 1.18 | -0.79 | -40.11% | 0.07 | 38 | 520 | 0.66 | -0.79 | 0.24 | -0.03 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 17.00 | 1.19 | 1.88 | 1.54 | 1.57 | -1.00 | -38.92% | 0.09 | 18 | 317 | 0.81 | -0.87 | 0.17 | -0.02 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 17.50 | 1.00 | 2.56 | 1.78 | 1.92 | -1.04 | -35.14% | 0.10 | 3 | 220 | 1.22 | -0.92 | 0.11 | -0.02 | 6/26/2026 | 6/26/2026 2:58:53 PM EST |
| 18.00 | 1.36 | 4.55 | 2.96 | 3.07 | 0.00 | 0.00% | 0.16 | 0 | 68 | 2.77 | -0.94 | 0.08 | -0.01 | 6/24/2026 | 6/26/2026 2:58:53 PM EST |
| 18.50 | 1.80 | 5.00 | 3.40 | 4.02 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.61 | -0.96 | 0.05 | -0.01 | 6/24/2026 | 6/26/2026 2:58:53 PM EST |
| 19.00 | 2.43 | 3.90 | 3.17 | 4.08 | 0.00 | 0.00% | 0.17 | 0 | 209 | 1.97 | -0.98 | 0.03 | -0.01 | 6/23/2026 | 6/26/2026 2:58:53 PM EST |
| 19.50 | 2.95 | 5.95 | 4.45 | 2.96 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.19 | -0.98 | 0.03 | -0.01 | 6/9/2026 | 6/26/2026 2:58:53 PM EST |
| 20.00 | 3.55 | 6.45 | 5.00 | 5.49 | 0.00 | 0.00% | 0.25 | 0 | 38 | 3.34 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:58:53 PM EST |
| 20.50 | 3.95 | 6.95 | 5.45 | % | 0.27 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/26/2026 2:58:53 PM EST | |||
| 21.00 | 4.45 | 7.45 | 5.95 | 6.36 | 0.00 | 0.00% | 0.28 | 0 | 35 | 3.60 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:53 PM EST |
| 21.50 | 4.40 | 7.95 | 6.18 | 7.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:58:53 PM EST |
| 22.00 | 5.55 | 8.45 | 7.00 | 7.13 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:58:53 PM EST |
| 23.00 | 6.45 | 9.45 | 7.95 | 8.35 | 0.00 | 0.00% | 0.35 | 0 | 2 | 4.08 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:53 PM EST |
| 24.00 | 7.45 | 10.45 | 8.95 | 7.55 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.30 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 2:58:53 PM EST |
| 25.00 | 8.45 | 11.45 | 9.95 | 10.05 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.49 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:58:53 PM EST |
| 30.00 | 13.30 | 16.45 | 14.88 | 14.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:53 PM EST |