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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.55 | 11.85 | 10.70 | 9.90 | +1.61 | +19.43% | 1.19 | 10 | 39 | 4.44 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 10.00 | 8.55 | 9.35 | 8.95 | 8.90 | +1.62 | +22.26% | 0.89 | 22 | 41 | 3.96 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 11.00 | 7.65 | 8.70 | 8.18 | 8.00 | +1.85 | +30.09% | 0.74 | 6 | 57 | 3.59 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 12.00 | 6.55 | 7.15 | 6.85 | 6.88 | +1.63 | +31.05% | 0.57 | 6 | 7 | 1.69 | 0.99 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 12.50 | 5.85 | 6.70 | 6.28 | 6.60 | +1.80 | +37.50% | 0.50 | 1 | 7 | 1.51 | 0.98 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 13.00 | 4.75 | 7.20 | 5.98 | 5.70 | +1.45 | +34.12% | 0.46 | 15 | 71 | 2.19 | 0.97 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 13.50 | 4.25 | 6.80 | 5.53 | 3.90 | 0.00 | 0.00% | 0.41 | 0 | 43 | 2.12 | 0.96 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 14.00 | 3.80 | 6.20 | 5.00 | 3.45 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.91 | 0.95 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 14.50 | 3.60 | 5.70 | 4.65 | 4.51 | +1.74 | +62.82% | 0.32 | 2 | 111 | 1.77 | 0.93 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 15.00 | 3.80 | 4.20 | 4.00 | 4.01 | +1.37 | +51.90% | 0.27 | 102 | 1,101 | 1.09 | 0.91 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 15.50 | 3.30 | 4.15 | 3.73 | 3.80 | +1.74 | +84.47% | 0.24 | 2,529 | 4,814 | 1.30 | 0.88 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 16.00 | 3.00 | 3.35 | 3.18 | 3.18 | +1.39 | +77.66% | 0.20 | 222 | 704 | 0.73 | 0.85 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 16.50 | 2.61 | 3.05 | 2.83 | 2.89 | +1.36 | +88.89% | 0.17 | 7 | 199 | 0.74 | 0.81 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 17.00 | 2.18 | 2.64 | 2.41 | 2.61 | +1.37 | +110.49% | 0.14 | 122 | 549 | 0.70 | 0.77 | 0.09 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 17.50 | 1.84 | 2.17 | 2.01 | 2.04 | +1.01 | +98.06% | 0.11 | 630 | 955 | 0.72 | 0.71 | 0.10 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 18.00 | 1.60 | 1.89 | 1.75 | 1.82 | +0.98 | +116.67% | 0.10 | 276 | 1,220 | 0.74 | 0.66 | 0.11 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 18.50 | 1.40 | 1.55 | 1.48 | 1.53 | +0.87 | +131.82% | 0.08 | 268 | 471 | 0.73 | 0.60 | 0.12 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 19.00 | 1.19 | 1.31 | 1.25 | 1.24 | +0.71 | +133.97% | 0.07 | 143 | 644 | 0.73 | 0.54 | 0.12 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 19.50 | 0.99 | 1.19 | 1.09 | 1.12 | +0.71 | +173.18% | 0.06 | 136 | 288 | 0.75 | 0.48 | 0.12 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 20.00 | 0.84 | 0.94 | 0.89 | 0.91 | +0.58 | +175.76% | 0.04 | 420 | 2,842 | 0.73 | 0.43 | 0.12 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 20.50 | 0.71 | 0.79 | 0.75 | 0.79 | +0.45 | +132.36% | 0.04 | 44 | 144 | 0.74 | 0.38 | 0.11 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 21.00 | 0.61 | 0.64 | 0.63 | 0.65 | +0.39 | +150.00% | 0.03 | 621 | 58 | 0.75 | 0.33 | 0.10 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 21.50 | 0.49 | 0.66 | 0.58 | 0.58 | +0.32 | +123.08% | 0.03 | 2 | 1 | 0.77 | 0.29 | 0.10 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 22.00 | 0.42 | 0.46 | 0.44 | 0.52 | +0.36 | +225.00% | 0.02 | 137 | 586 | 0.76 | 0.25 | 0.09 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 22.50 | 0.35 | 0.39 | 0.37 | 0.43 | +0.28 | +186.67% | 0.02 | 16 | 48 | 0.77 | 0.22 | 0.08 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 23.00 | 0.29 | 0.34 | 0.32 | 0.32 | +0.24 | +300.00% | 0.01 | 48 | 12 | 0.78 | 0.20 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 24.00 | 0.21 | 0.31 | 0.26 | 0.26 | +0.06 | +30.00% | 0.01 | 38 | 60 | 0.82 | 0.15 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 25.00 | 0.09 | 0.24 | 0.17 | 0.19 | -0.06 | -24.00% | 0.01 | 34 | 3 | 0.85 | 0.11 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.02 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 11:59:00 AM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.49 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.10 | +0.07 | +233.34% | 0.00 | 2 | 55 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 12.00 | 0.00 | 0.12 | 0.06 | 0.14 | +0.11 | +366.67% | 0.01 | 27 | 172 | 1.22 | -0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 12.50 | 0.03 | 0.13 | 0.08 | 0.13 | +0.07 | +116.67% | 0.01 | 1 | 434 | 1.01 | -0.02 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 13.00 | 0.04 | 0.10 | 0.07 | 0.06 | -0.02 | -25.00% | 0.01 | 8 | 390 | 0.87 | -0.03 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 13.50 | 0.01 | 0.11 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 213 | 0.82 | -0.04 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 14.00 | 0.07 | 0.11 | 0.09 | 0.11 | -0.06 | -35.30% | 0.01 | 11 | 421 | 0.83 | -0.05 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 14.50 | 0.11 | 0.14 | 0.13 | 0.13 | -0.07 | -35.00% | 0.01 | 24 | 78 | 0.87 | -0.07 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 15.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.14 | -48.28% | 0.01 | 53 | 835 | 0.78 | -0.09 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 15.50 | 0.22 | 0.24 | 0.23 | 0.21 | -0.17 | -44.74% | 0.01 | 465 | 470 | 0.78 | -0.12 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 16.00 | 0.27 | 0.34 | 0.31 | 0.34 | -0.18 | -34.62% | 0.02 | 65 | 136 | 0.75 | -0.15 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 16.50 | 0.40 | 0.43 | 0.42 | 0.40 | -0.37 | -48.06% | 0.03 | 258 | 283 | 0.73 | -0.19 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 17.00 | 0.53 | 0.58 | 0.56 | 0.52 | -0.41 | -44.09% | 0.03 | 332 | 351 | 0.72 | -0.23 | 0.09 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 17.50 | 0.69 | 0.78 | 0.74 | 0.71 | -0.54 | -43.20% | 0.04 | 24 | 188 | 0.72 | -0.29 | 0.10 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 18.00 | 0.88 | 0.95 | 0.92 | 0.90 | -0.61 | -40.40% | 0.05 | 62 | 37 | 0.72 | -0.34 | 0.11 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 18.50 | 1.12 | 1.21 | 1.17 | 1.15 | -3.29 | -74.10% | 0.06 | 105 | 3 | 0.72 | -0.40 | 0.12 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 19.00 | 1.36 | 1.50 | 1.43 | 1.38 | -0.77 | -35.82% | 0.08 | 298 | 44 | 0.72 | -0.46 | 0.12 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 19.50 | 1.65 | 1.80 | 1.73 | 1.63 | -0.71 | -30.35% | 0.09 | 188 | 52 | 0.72 | -0.52 | 0.12 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 20.00 | 1.98 | 2.16 | 2.07 | 1.97 | -0.90 | -31.36% | 0.10 | 189 | 38 | 0.73 | -0.57 | 0.12 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 20.50 | 2.34 | 2.53 | 2.44 | 2.28 | % | 0.12 | 2 | 0 | 0.74 | -0.62 | 0.11 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST | |
| 21.00 | 2.63 | 2.91 | 2.77 | 2.80 | -3.80 | -57.58% | 0.13 | 6 | 1 | 0.77 | -0.67 | 0.10 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 21.50 | 2.80 | 3.35 | 3.08 | 3.20 | -1.22 | -27.61% | 0.14 | 18 | 2 | 0.75 | -0.71 | 0.10 | -0.03 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 22.00 | 2.80 | 4.30 | 3.55 | 4.55 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.28 | -0.75 | 0.09 | -0.03 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 22.50 | 3.15 | 4.60 | 3.88 | 4.95 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.24 | -0.78 | 0.08 | -0.03 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 23.00 | 4.30 | 4.70 | 4.50 | 4.20 | -1.20 | -22.23% | 0.20 | 1 | 11 | 1.31 | -0.80 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 11:59:00 AM EST |
| 24.00 | 4.30 | 6.00 | 5.15 | 6.35 | 0.00 | 0.00% | 0.21 | 0 | 57 | 1.38 | -0.85 | 0.06 | -0.02 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 25.00 | 6.10 | 6.85 | 6.48 | 7.35 | 0.00 | 0.00% | 0.26 | 0 | 23 | 1.43 | -0.89 | 0.05 | -0.02 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |
| 30.00 | 11.10 | 11.65 | 11.38 | 12.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.60 | -0.98 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 11:59:00 AM EST |