Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.91 as of 6/9/2026 6:41:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 9.05 | 11.50 | 10.28 | 9.50 | 0.00 | 0.00% | 1.71 | 0 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:50 PM EST |
| 7.00 | 7.95 | 10.40 | 9.18 | 6.50 | 0.00 | 0.00% | 1.31 | 0 | 3 | 3.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:50 PM EST |
| 8.00 | 7.20 | 9.45 | 8.33 | 9.45 | 0.00 | 0.00% | 1.04 | 0 | 9 | 3.13 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 9.00 | 6.20 | 8.45 | 7.33 | 7.80 | 0.00 | 0.00% | 0.81 | 0 | 32 | 2.72 | 0.99 | 0.01 | 0.00 | 6/1/2026 | 6/9/2026 3:59:50 PM EST |
| 10.00 | 5.55 | 6.45 | 6.00 | 6.35 | 0.00 | 0.00% | 0.60 | 0 | 22 | 1.50 | 0.97 | 0.02 | -0.01 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 11.00 | 4.30 | 6.30 | 5.30 | 7.08 | 0.00 | 0.00% | 0.48 | 0 | 21 | 1.95 | 0.95 | 0.03 | -0.01 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 12.00 | 3.45 | 4.30 | 3.88 | 3.75 | -2.45 | -39.52% | 0.32 | 1 | 3,832 | 0.92 | 0.90 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 13.00 | 3.05 | 3.35 | 3.20 | 3.15 | -0.65 | -17.11% | 0.25 | 94 | 778 | 0.71 | 0.84 | 0.07 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 14.00 | 2.19 | 2.70 | 2.45 | 2.42 | -1.35 | -35.81% | 0.18 | 74 | 2,047 | 0.69 | 0.75 | 0.09 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 15.00 | 1.66 | 1.77 | 1.72 | 1.90 | -0.75 | -28.31% | 0.11 | 237 | 1,644 | 0.64 | 0.64 | 0.11 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 16.00 | 1.18 | 1.24 | 1.21 | 1.22 | -0.78 | -39.00% | 0.08 | 676 | 8,935 | 0.64 | 0.52 | 0.12 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 17.00 | 0.84 | 0.89 | 0.87 | 0.90 | -0.54 | -37.50% | 0.05 | 1,089 | 4,749 | 0.65 | 0.41 | 0.12 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 18.00 | 0.57 | 0.61 | 0.59 | 0.60 | -0.45 | -42.86% | 0.03 | 837 | 6,513 | 0.66 | 0.31 | 0.11 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 19.00 | 0.40 | 0.45 | 0.43 | 0.43 | -0.36 | -45.57% | 0.02 | 236 | 2,000 | 0.67 | 0.24 | 0.09 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 20.00 | 0.30 | 0.33 | 0.32 | 0.31 | -0.26 | -45.62% | 0.02 | 2,123 | 5,573 | 0.70 | 0.19 | 0.08 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 21.00 | 0.18 | 0.29 | 0.24 | 0.23 | -0.27 | -54.00% | 0.01 | 141 | 2,306 | 0.72 | 0.14 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.15 | -45.46% | 0.01 | 2,933 | 1,469 | 0.77 | 0.11 | 0.05 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 23.00 | 0.08 | 0.34 | 0.21 | 0.13 | -0.16 | -55.18% | 0.01 | 15 | 587 | 0.83 | 0.08 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 25.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.08 | -47.06% | 0.00 | 118 | 1,318 | 0.83 | 0.05 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | -0.01 | 0.01 | 0.00 | 6/3/2026 | 6/9/2026 3:59:50 PM EST |
| 10.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.01 | 69 | 263 | 0.82 | -0.03 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 11.00 | 0.08 | 0.30 | 0.19 | 0.14 | +0.08 | +133.34% | 0.02 | 59 | 2,403 | 0.88 | -0.05 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 12.00 | 0.15 | 0.23 | 0.19 | 0.17 | +0.06 | +54.55% | 0.02 | 26 | 1,815 | 0.73 | -0.10 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 13.00 | 0.25 | 0.32 | 0.29 | 0.30 | +0.10 | +50.00% | 0.02 | 299 | 3,478 | 0.66 | -0.16 | 0.07 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 14.00 | 0.53 | 0.56 | 0.55 | 0.54 | +0.19 | +54.29% | 0.04 | 731 | 2,817 | 0.66 | -0.25 | 0.09 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 15.00 | 0.89 | 0.95 | 0.92 | 0.89 | +0.38 | +74.51% | 0.06 | 651 | 1,639 | 0.65 | -0.36 | 0.11 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 16.00 | 1.38 | 1.46 | 1.42 | 1.36 | +0.34 | +33.34% | 0.09 | 333 | 1,945 | 0.66 | -0.48 | 0.12 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 17.00 | 2.02 | 2.10 | 2.06 | 2.04 | +0.58 | +39.73% | 0.12 | 694 | 2,298 | 0.67 | -0.59 | 0.12 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 18.00 | 2.63 | 2.89 | 2.76 | 2.70 | +0.63 | +30.44% | 0.15 | 31 | 1,710 | 0.66 | -0.69 | 0.11 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 19.00 | 3.35 | 4.10 | 3.73 | 3.93 | +1.15 | +41.37% | 0.20 | 11 | 673 | 0.74 | -0.76 | 0.09 | -0.02 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 20.00 | 4.10 | 5.00 | 4.55 | 4.83 | +1.61 | +50.00% | 0.23 | 6 | 195 | 1.09 | -0.81 | 0.08 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 21.00 | 4.40 | 5.95 | 5.18 | 4.55 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.17 | -0.86 | 0.06 | -0.01 | 6/8/2026 | 6/9/2026 3:59:50 PM EST |
| 22.00 | 5.75 | 6.95 | 6.35 | 6.03 | +1.08 | +21.82% | 0.29 | 1 | 46 | 1.27 | -0.89 | 0.05 | -0.01 | 6/9/2026 | 6/9/2026 3:59:50 PM EST |
| 23.00 | 6.30 | 7.90 | 7.10 | % | 0.31 | 0 | 0 | 1.33 | -0.92 | 0.04 | -0.01 | 6/9/2026 3:59:50 PM EST | |||
| 25.00 | 8.65 | 9.85 | 9.25 | 7.60 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.46 | -0.95 | 0.03 | -0.01 | 6/5/2026 | 6/9/2026 3:59:50 PM EST |