Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.42 as of 6/18/2026 9:09:08 AM 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 | 6.60 | 9.45 | 8.03 | 8.00 | 0.00 | 0.00% | 0.89 | 0 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 10.00 | 5.65 | 7.85 | 6.75 | 5.80 | 0.00 | 0.00% | 0.68 | 0 | 45 | 2.30 | 0.99 | 0.01 | 0.00 | 6/12/2026 | 6/17/2026 3:59:34 PM EST |
| 10.50 | 5.20 | 8.05 | 6.63 | 6.35 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.53 | 0.98 | 0.01 | -0.01 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 11.00 | 4.25 | 6.90 | 5.58 | 5.80 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.03 | 0.97 | 0.02 | -0.01 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 11.50 | 3.75 | 6.45 | 5.10 | 5.35 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.93 | 0.96 | 0.02 | -0.01 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 12.00 | 3.30 | 5.95 | 4.63 | % | 0.39 | 0 | 0 | 1.83 | 0.93 | 0.03 | -0.01 | 6/17/2026 3:59:34 PM EST | |||
| 12.50 | 2.90 | 5.50 | 4.20 | % | 0.34 | 0 | 0 | 1.72 | 0.91 | 0.04 | -0.01 | 6/17/2026 3:59:34 PM EST | |||
| 13.00 | 2.70 | 5.05 | 3.88 | 3.23 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.62 | 0.88 | 0.05 | -0.01 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 13.50 | 2.04 | 4.15 | 3.10 | 2.53 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.11 | 0.84 | 0.06 | -0.01 | 6/11/2026 | 6/17/2026 3:59:34 PM EST |
| 14.00 | 1.64 | 4.25 | 2.95 | % | 0.21 | 0 | 0 | 1.46 | 0.80 | 0.07 | -0.01 | 6/17/2026 3:59:34 PM EST | |||
| 14.50 | 1.26 | 4.60 | 2.93 | % | 0.20 | 0 | 0 | 1.69 | 0.75 | 0.08 | -0.02 | 6/17/2026 3:59:34 PM EST | |||
| 15.00 | 1.84 | 2.57 | 2.21 | 2.16 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.61 | 0.71 | 0.09 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 15.50 | 0.68 | 2.32 | 1.50 | 2.16 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.90 | 0.65 | 0.10 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 16.00 | 1.38 | 1.99 | 1.69 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 147 | 0.64 | 0.60 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 16.50 | 1.16 | 1.65 | 1.41 | 1.49 | 0.00 | 0.00% | 0.09 | 0 | 161 | 0.62 | 0.54 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 17.00 | 0.99 | 1.54 | 1.27 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 166 | 0.65 | 0.49 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 17.50 | 0.85 | 1.28 | 1.07 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.65 | 0.44 | 0.11 | -0.02 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 18.00 | 0.77 | 1.41 | 1.09 | 1.02 | 0.00 | 0.00% | 0.06 | 0 | 245 | 0.73 | 0.39 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 18.50 | 0.58 | 1.03 | 0.81 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.67 | 0.34 | 0.10 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 19.00 | 0.48 | 0.86 | 0.67 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.66 | 0.30 | 0.10 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 19.50 | 0.41 | 0.85 | 0.63 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.70 | 0.27 | 0.09 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 20.00 | 0.33 | 0.56 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 311 | 0.65 | 0.24 | 0.08 | -0.01 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 20.50 | 0.05 | 2.49 | 1.27 | 0.46 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.09 | 0.19 | 0.08 | -0.01 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 21.00 | 0.07 | 0.55 | 0.31 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.19 | 0.07 | -0.01 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 22.00 | 0.13 | 0.36 | 0.25 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.15 | 0.06 | -0.01 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 23.00 | 0.00 | 2.32 | 1.16 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.83 | 0.08 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 24.00 | 0.00 | 0.22 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.78 | 0.07 | 0.04 | -0.01 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 25.00 | 0.00 | 0.18 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.05 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 30.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 2.16 | 1.08 | % | 0.12 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 10.00 | 0.00 | 2.19 | 1.10 | % | 0.11 | 0 | 0 | 2.78 | -0.01 | 0.01 | 0.00 | 6/17/2026 3:59:34 PM EST | |||
| 10.50 | 0.00 | 2.20 | 1.10 | % | 0.10 | 0 | 0 | 2.62 | -0.02 | 0.01 | -0.01 | 6/17/2026 3:59:34 PM EST | |||
| 11.00 | 0.00 | 2.23 | 1.12 | 0.12 | 0.00 | 0.00% | 0.10 | 0 | 45 | 2.47 | -0.03 | 0.02 | -0.01 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 11.50 | 0.00 | 2.25 | 1.13 | 0.13 | 0.00 | 0.00% | 0.10 | 0 | 45 | 2.33 | -0.04 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 12.00 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 1.05 | -0.07 | 0.03 | -0.01 | 6/17/2026 3:59:34 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | -0.09 | 0.04 | -0.01 | 6/16/2026 | 6/17/2026 3:59:34 PM EST |
| 13.00 | 0.17 | 0.55 | 0.36 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.73 | -0.12 | 0.05 | -0.01 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 13.50 | 0.27 | 0.40 | 0.34 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.64 | -0.16 | 0.06 | -0.01 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 14.00 | 0.32 | 0.63 | 0.48 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.65 | -0.20 | 0.07 | -0.01 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 14.50 | 0.17 | 0.80 | 0.49 | % | 0.03 | 0 | 0 | 0.56 | -0.25 | 0.08 | -0.02 | 6/17/2026 3:59:34 PM EST | |||
| 15.00 | 0.44 | 0.98 | 0.71 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.61 | -0.29 | 0.09 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 15.50 | 0.88 | 2.00 | 1.44 | 0.85 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.86 | -0.35 | 0.10 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 16.00 | 1.06 | 1.36 | 1.21 | 1.08 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.65 | -0.40 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 16.50 | 1.32 | 1.89 | 1.61 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.71 | -0.46 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 17.00 | 1.59 | 2.10 | 1.85 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.68 | -0.51 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 17.50 | 1.71 | 2.38 | 2.05 | % | 0.12 | 0 | 0 | 0.63 | -0.56 | 0.11 | -0.02 | 6/17/2026 3:59:34 PM EST | |||
| 18.00 | 2.28 | 2.84 | 2.56 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 114 | 0.72 | -0.61 | 0.11 | -0.02 | 6/17/2026 | 6/17/2026 3:59:34 PM EST |
| 18.50 | 1.45 | 3.85 | 2.65 | 2.29 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.18 | -0.66 | 0.10 | -0.02 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 19.00 | 1.82 | 4.40 | 3.11 | % | 0.16 | 0 | 0 | 1.27 | -0.70 | 0.10 | -0.02 | 6/17/2026 3:59:34 PM EST | |||
| 19.50 | 2.22 | 3.95 | 3.09 | % | 0.16 | 0 | 0 | 0.81 | -0.73 | 0.09 | -0.02 | 6/17/2026 3:59:34 PM EST | |||
| 20.00 | 2.90 | 4.60 | 3.75 | 3.65 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.04 | -0.76 | 0.08 | -0.01 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 20.50 | 3.10 | 5.75 | 4.43 | % | 0.22 | 0 | 0 | 1.39 | -0.81 | 0.08 | -0.01 | 6/17/2026 3:59:34 PM EST | |||
| 21.00 | 3.65 | 6.20 | 4.93 | % | 0.23 | 0 | 0 | 1.47 | -0.81 | 0.07 | -0.01 | 6/17/2026 3:59:34 PM EST | |||
| 22.00 | 4.45 | 7.10 | 5.78 | % | 0.26 | 0 | 0 | 1.51 | -0.85 | 0.06 | -0.01 | 6/17/2026 3:59:34 PM EST | |||
| 23.00 | 5.40 | 8.05 | 6.73 | % | 0.29 | 0 | 0 | 1.63 | -0.92 | 0.04 | -0.01 | 6/17/2026 3:59:34 PM EST | |||
| 24.00 | 6.35 | 9.00 | 7.68 | % | 0.32 | 0 | 0 | 1.69 | -0.93 | 0.04 | -0.01 | 6/17/2026 3:59:34 PM EST | |||
| 25.00 | 7.35 | 10.65 | 9.00 | 8.28 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.01 | -0.95 | 0.03 | -0.01 | 6/15/2026 | 6/17/2026 3:59:34 PM EST |
| 30.00 | 12.60 | 15.65 | 14.13 | % | 0.47 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:34 PM EST |