Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $17.35 as of 7/1/2026 3:18:40 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 | 13.55 | 14.35 | 13.95 | 12.75 | 0.00 | 0.00% | 2.79 | 0 | 6 | 6.62 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 8.00 | 10.65 | 10.85 | 10.75 | 9.51 | 0.00 | 0.00% | 1.34 | 0 | 11 | 3.40 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 9.00 | 9.55 | 10.35 | 9.95 | 9.92 | +1.34 | +15.62% | 1.11 | 3 | 12 | 3.93 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 9.50 | 9.00 | 9.90 | 9.45 | 9.30 | +1.05 | +12.73% | 0.99 | 2 | 4 | 3.83 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 10.00 | 8.65 | 9.05 | 8.85 | 9.02 | +1.32 | +17.15% | 0.89 | 4 | 80 | 3.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 10.50 | 8.00 | 8.70 | 8.35 | 8.70 | +1.90 | +27.95% | 0.80 | 1 | 7 | 4.60 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 11.00 | 7.65 | 8.15 | 7.90 | 6.50 | 0.00 | 0.00% | 0.72 | 0 | 45 | 4.07 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 11.50 | 7.15 | 7.70 | 7.43 | 6.20 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 12.00 | 6.65 | 7.05 | 6.85 | 6.96 | +1.37 | +24.51% | 0.57 | 21 | 76 | 2.53 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 12.50 | 6.00 | 7.35 | 6.68 | 4.85 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 13.00 | 5.70 | 6.10 | 5.90 | 6.48 | +2.13 | +48.97% | 0.45 | 20 | 113 | 2.07 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 13.50 | 5.05 | 5.60 | 5.33 | 3.83 | 0.00 | 0.00% | 0.39 | 0 | 37 | 2.92 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 14.00 | 4.65 | 4.90 | 4.78 | 5.10 | +1.41 | +38.22% | 0.34 | 121 | 235 | 1.85 | 0.99 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 14.50 | 4.20 | 4.70 | 4.45 | 4.91 | +1.61 | +48.79% | 0.31 | 3 | 128 | 1.86 | 0.98 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 15.00 | 3.70 | 4.00 | 3.85 | 3.99 | +1.37 | +52.29% | 0.26 | 190 | 2,129 | 1.45 | 0.97 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 15.50 | 3.20 | 3.60 | 3.40 | 3.42 | +1.56 | +83.88% | 0.22 | 127 | 440 | 1.30 | 0.96 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 16.00 | 2.76 | 2.98 | 2.87 | 2.90 | +1.37 | +89.55% | 0.18 | 788 | 1,438 | 1.08 | 0.94 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 16.50 | 2.31 | 2.59 | 2.45 | 2.52 | +1.40 | +125.00% | 0.15 | 996 | 2,268 | 0.77 | 0.90 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 17.00 | 1.89 | 2.06 | 1.98 | 1.97 | +1.18 | +149.37% | 0.12 | 947 | 2,096 | 0.74 | 0.85 | 0.11 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 17.50 | 1.51 | 1.74 | 1.63 | 1.62 | +1.02 | +170.00% | 0.09 | 1,187 | 1,815 | 0.75 | 0.79 | 0.14 | -0.04 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 18.00 | 1.14 | 1.26 | 1.20 | 1.26 | +0.86 | +215.00% | 0.07 | 2,805 | 2,986 | 0.75 | 0.70 | 0.17 | -0.04 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 18.50 | 0.90 | 0.95 | 0.93 | 0.97 | +0.68 | +234.49% | 0.05 | 2,468 | 2,365 | 0.75 | 0.61 | 0.18 | -0.05 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 19.00 | 0.68 | 0.73 | 0.71 | 0.74 | +0.55 | +289.48% | 0.04 | 4,248 | 2,156 | 0.76 | 0.52 | 0.19 | -0.05 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 19.50 | 0.50 | 0.57 | 0.54 | 0.52 | +0.40 | +333.34% | 0.03 | 3,879 | 649 | 0.77 | 0.43 | 0.18 | -0.05 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 20.00 | 0.37 | 0.42 | 0.40 | 0.40 | +0.29 | +263.64% | 0.02 | 9,337 | 3,443 | 0.78 | 0.35 | 0.17 | -0.05 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 20.50 | 0.28 | 0.32 | 0.30 | 0.32 | +0.24 | +300.00% | 0.01 | 1,221 | 5 | 0.79 | 0.28 | 0.15 | -0.05 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 21.00 | 0.21 | 0.23 | 0.22 | 0.23 | +0.18 | +360.00% | 0.01 | 1,429 | 666 | 0.79 | 0.22 | 0.13 | -0.04 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 21.50 | 0.16 | 0.19 | 0.18 | 0.16 | +0.11 | +220.00% | 0.01 | 744 | 28 | 0.84 | 0.17 | 0.11 | -0.04 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 22.00 | 0.11 | 0.18 | 0.15 | 0.13 | +0.09 | +225.00% | 0.01 | 595 | 191 | 0.86 | 0.13 | 0.09 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 23.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.07 | +700.00% | 0.00 | 564 | 13 | 0.91 | 0.08 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 24.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 249 | 51 | 0.99 | 0.05 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 25.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 88 | 242 | 1.03 | 0.03 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 20 | 1.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 9.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 9.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.51 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 11:59:00 AM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:00 AM EST | |||
| 11.00 | 0.00 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 67 | 3.63 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 11:59:00 AM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 11:59:00 AM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.84 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 23 | 85 | 1.70 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 1,103 | 1.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 31 | 709 | 1.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 219 | 1,022 | 1.01 | -0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 14.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 185 | 526 | 0.99 | -0.02 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 88 | 3,263 | 0.89 | -0.03 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 15.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 105 | 674 | 0.80 | -0.04 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 16.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.17 | -68.00% | 0.01 | 630 | 811 | 0.83 | -0.06 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 16.50 | 0.12 | 0.17 | 0.15 | 0.13 | -0.26 | -66.67% | 0.01 | 338 | 642 | 0.76 | -0.10 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 17.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.42 | -68.86% | 0.01 | 1,938 | 478 | 0.74 | -0.15 | 0.11 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 17.50 | 0.27 | 0.32 | 0.30 | 0.33 | -0.53 | -61.63% | 0.02 | 644 | 684 | 0.73 | -0.21 | 0.14 | -0.04 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 18.00 | 0.46 | 0.48 | 0.47 | 0.46 | -0.65 | -58.56% | 0.03 | 2,371 | 217 | 0.74 | -0.30 | 0.17 | -0.04 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 18.50 | 0.63 | 0.71 | 0.67 | 0.67 | -0.87 | -56.50% | 0.04 | 1,082 | 25 | 0.74 | -0.39 | 0.18 | -0.05 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 19.00 | 0.90 | 1.03 | 0.97 | 0.95 | -0.73 | -43.46% | 0.05 | 3,987 | 93 | 0.73 | -0.48 | 0.19 | -0.05 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 19.50 | 1.21 | 1.31 | 1.26 | 1.25 | -1.05 | -45.66% | 0.06 | 1,533 | 1 | 0.77 | -0.57 | 0.18 | -0.05 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 20.00 | 1.57 | 1.69 | 1.63 | 1.60 | -0.90 | -36.00% | 0.08 | 292 | 2 | 0.77 | -0.65 | 0.17 | -0.05 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 20.50 | 1.88 | 2.10 | 1.99 | 1.93 | -1.18 | -37.95% | 0.10 | 42 | 1 | 0.79 | -0.72 | 0.15 | -0.05 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 21.00 | 1.96 | 2.56 | 2.26 | 2.35 | -1.41 | -37.50% | 0.11 | 47 | 3 | 0.96 | -0.78 | 0.13 | -0.04 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 21.50 | 2.60 | 2.98 | 2.79 | 2.75 | -1.53 | -35.75% | 0.13 | 21 | 2 | 0.82 | -0.83 | 0.11 | -0.04 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 22.00 | 3.10 | 3.50 | 3.30 | 4.41 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.28 | -0.87 | 0.09 | -0.03 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 23.00 | 3.90 | 4.40 | 4.15 | 5.43 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.36 | -0.92 | 0.06 | -0.02 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 24.00 | 4.85 | 5.40 | 5.13 | 4.55 | -1.97 | -30.22% | 0.21 | 6 | 2 | 1.54 | -0.95 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 25.00 | 5.85 | 6.40 | 6.13 | 5.80 | -1.64 | -22.05% | 0.25 | 5 | 0 | 1.64 | -0.97 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 30.00 | 10.80 | 11.65 | 11.23 | 12.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:59:00 AM EST |