Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.48 as of 7/28/2026 1:46:34 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 | 10.70 | 11.60 | 11.15 | 12.63 | 0.00 | 0.00% | 2.23 | 0 | 24 | 4.26 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 12:59:02 PM EST |
| 9.00 | 7.30 | 7.60 | 7.45 | 7.55 | -0.07 | -0.92% | 0.83 | 4 | 134 | 2.31 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 9.50 | 6.60 | 7.10 | 6.85 | 6.88 | -0.96 | -12.25% | 0.72 | 1 | 56 | 2.13 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 10.00 | 5.75 | 6.60 | 6.18 | 6.49 | -0.21 | -3.14% | 0.62 | 1 | 39 | 2.14 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 10.50 | 5.25 | 6.10 | 5.68 | 6.05 | 0.00 | 0.00% | 0.54 | 0 | 23 | 1.97 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 12:59:02 PM EST |
| 11.00 | 4.65 | 5.60 | 5.13 | 5.64 | 0.00 | 0.00% | 0.47 | 0 | 17 | 1.80 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:59:02 PM EST |
| 11.50 | 4.25 | 5.75 | 5.00 | 5.49 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.82 | 1.00 | 0.01 | 0.00 | 7/17/2026 | 7/28/2026 12:59:02 PM EST |
| 12.00 | 3.75 | 5.45 | 4.60 | 5.22 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.88 | 0.99 | 0.02 | 0.00 | 7/22/2026 | 7/28/2026 12:59:02 PM EST |
| 12.50 | 3.35 | 4.40 | 3.88 | 3.72 | -0.38 | -9.27% | 0.31 | 1 | 2 | 1.88 | 0.97 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 13.00 | 3.20 | 3.70 | 3.45 | 3.43 | -0.31 | -8.29% | 0.27 | 31 | 117 | 1.29 | 0.94 | 0.05 | -0.02 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 13.50 | 2.63 | 3.25 | 2.94 | 2.73 | -0.42 | -13.34% | 0.22 | 5 | 39 | 1.22 | 0.91 | 0.07 | -0.02 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 14.00 | 2.29 | 2.78 | 2.54 | 2.50 | -0.25 | -9.10% | 0.18 | 3 | 44 | 1.14 | 0.87 | 0.09 | -0.03 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 14.50 | 1.92 | 2.45 | 2.19 | 2.23 | -0.21 | -8.61% | 0.15 | 1 | 44 | 0.87 | 0.81 | 0.11 | -0.03 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 15.00 | 1.83 | 1.97 | 1.90 | 1.85 | -0.20 | -9.76% | 0.13 | 66 | 117 | 0.87 | 0.75 | 0.13 | -0.04 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 15.50 | 1.49 | 1.62 | 1.56 | 1.52 | -0.17 | -10.06% | 0.10 | 31 | 111 | 0.92 | 0.68 | 0.14 | -0.04 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 16.00 | 1.20 | 1.29 | 1.25 | 1.21 | -0.09 | -6.93% | 0.08 | 300 | 443 | 0.92 | 0.60 | 0.16 | -0.05 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 16.50 | 0.95 | 1.00 | 0.98 | 0.98 | -0.09 | -8.42% | 0.06 | 4,298 | 4,158 | 0.93 | 0.53 | 0.16 | -0.05 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 17.00 | 0.74 | 0.83 | 0.79 | 0.75 | -0.10 | -11.77% | 0.05 | 103 | 900 | 0.92 | 0.45 | 0.16 | -0.05 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 17.50 | 0.58 | 0.64 | 0.61 | 0.60 | -0.13 | -17.81% | 0.03 | 93 | 971 | 0.90 | 0.37 | 0.15 | -0.05 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 18.00 | 0.47 | 0.49 | 0.48 | 0.46 | -0.10 | -17.86% | 0.03 | 162 | 1,750 | 0.91 | 0.31 | 0.14 | -0.04 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 18.50 | 0.33 | 0.39 | 0.36 | 0.35 | -0.08 | -18.61% | 0.02 | 40 | 410 | 0.93 | 0.25 | 0.12 | -0.04 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 19.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.08 | -23.53% | 0.01 | 50 | 1,567 | 0.94 | 0.20 | 0.11 | -0.04 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 19.50 | 0.17 | 0.23 | 0.20 | 0.20 | -0.04 | -16.67% | 0.01 | 3 | 439 | 0.94 | 0.16 | 0.09 | -0.03 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 20.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.03 | -15.79% | 0.01 | 912 | 3,093 | 0.96 | 0.13 | 0.08 | -0.03 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 20.50 | 0.11 | 0.20 | 0.16 | 0.14 | -0.03 | -17.65% | 0.01 | 6 | 1,040 | 1.02 | 0.10 | 0.07 | -0.02 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 21.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 177 | 1,828 | 1.00 | 0.08 | 0.05 | -0.02 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 21.50 | 0.00 | 0.14 | 0.07 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 9 | 1.17 | 0.06 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 22.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 52 | 1,294 | 1.00 | 0.05 | 0.04 | -0.01 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 22.50 | 0.04 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 320 | 9 | 1.20 | 0.04 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 23.00 | 0.01 | 0.20 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.18 | 0.03 | 0.02 | -0.01 | 7/27/2026 | 7/28/2026 12:59:02 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.36 | 0.01 | 0.01 | 0.00 | 7/28/2026 12:59:02 PM EST | |||
| 24.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 91 | 2,045 | 1.09 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.51 | 0.01 | 0.01 | 0.00 | 7/28/2026 12:59:02 PM EST | |||
| 25.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 100 | 564 | 1.41 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 497 | 3.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:59:02 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 | 2.12 | 1.06 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:59:02 PM EST | |||
| 9.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 12:59:02 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.67 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/28/2026 12:59:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 9 | 3.41 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 12:59:02 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 3.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 12:59:02 PM EST |
| 11.00 | 0.00 | 0.62 | 0.31 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 42 | 2.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:59:02 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.72 | 0.00 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 12:59:02 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 55 | 2.50 | -0.01 | 0.02 | 0.00 | 7/27/2026 | 7/28/2026 12:59:02 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.29 | -0.03 | 0.03 | -0.01 | 7/24/2026 | 7/28/2026 12:59:02 PM EST |
| 13.00 | 0.06 | 0.09 | 0.08 | 0.11 | +0.04 | +57.15% | 0.01 | 106 | 908 | 1.01 | -0.06 | 0.05 | -0.02 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 13.50 | 0.09 | 0.13 | 0.11 | 0.15 | +0.03 | +25.00% | 0.01 | 3 | 108 | 0.97 | -0.09 | 0.07 | -0.02 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 14.00 | 0.16 | 0.21 | 0.19 | 0.17 | -0.01 | -5.56% | 0.01 | 186 | 455 | 0.95 | -0.13 | 0.09 | -0.03 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 14.50 | 0.25 | 0.34 | 0.30 | 0.34 | +0.07 | +25.93% | 0.02 | 12 | 442 | 0.95 | -0.18 | 0.11 | -0.03 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 15.00 | 0.37 | 0.40 | 0.39 | 0.40 | 0.00 | 0.00% | 0.03 | 286 | 660 | 0.91 | -0.25 | 0.13 | -0.04 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 15.50 | 0.53 | 0.59 | 0.56 | 0.59 | +0.06 | +11.33% | 0.04 | 351 | 699 | 0.92 | -0.32 | 0.14 | -0.04 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 16.00 | 0.74 | 0.80 | 0.77 | 0.78 | 0.00 | 0.00% | 0.05 | 418 | 544 | 0.91 | -0.40 | 0.16 | -0.05 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 16.50 | 0.97 | 1.06 | 1.02 | 1.05 | +0.07 | +7.15% | 0.06 | 311 | 419 | 0.90 | -0.47 | 0.16 | -0.05 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 17.00 | 1.22 | 1.37 | 1.30 | 1.40 | +0.11 | +8.53% | 0.08 | 127 | 417 | 0.92 | -0.55 | 0.16 | -0.05 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 17.50 | 1.58 | 1.70 | 1.64 | 1.60 | +0.05 | +3.23% | 0.09 | 34 | 505 | 0.93 | -0.63 | 0.15 | -0.05 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 18.00 | 1.93 | 2.07 | 2.00 | 2.11 | +0.15 | +7.66% | 0.11 | 65 | 191 | 0.92 | -0.69 | 0.14 | -0.04 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 18.50 | 2.32 | 2.60 | 2.46 | 2.41 | +0.08 | +3.44% | 0.13 | 28 | 55 | 0.94 | -0.75 | 0.12 | -0.04 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 19.00 | 2.64 | 3.40 | 3.02 | 3.19 | 0.00 | 0.00% | 0.16 | 0 | 122 | 1.16 | -0.80 | 0.11 | -0.04 | 7/24/2026 | 7/28/2026 12:59:02 PM EST |
| 19.50 | 3.10 | 3.90 | 3.50 | 3.73 | +0.07 | +1.92% | 0.18 | 2 | 25 | 1.23 | -0.84 | 0.09 | -0.03 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 20.00 | 3.55 | 4.80 | 4.18 | 3.70 | -0.65 | -14.95% | 0.21 | 1 | 37 | 1.46 | -0.87 | 0.08 | -0.03 | 7/28/2026 | 7/28/2026 12:59:02 PM EST |
| 20.50 | 4.05 | 5.30 | 4.68 | 3.47 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.32 | -0.90 | 0.07 | -0.02 | 7/21/2026 | 7/28/2026 12:59:02 PM EST |
| 21.00 | 4.50 | 6.05 | 5.28 | 5.05 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.67 | -0.92 | 0.05 | -0.02 | 7/24/2026 | 7/28/2026 12:59:02 PM EST |
| 21.50 | 4.70 | 6.10 | 5.40 | 5.50 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.32 | -0.94 | 0.04 | -0.02 | 7/24/2026 | 7/28/2026 12:59:02 PM EST |
| 22.00 | 5.45 | 6.90 | 6.18 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.72 | -0.95 | 0.04 | -0.01 | 7/24/2026 | 7/28/2026 12:59:02 PM EST |
| 22.50 | 5.90 | 7.00 | 6.45 | % | 0.29 | 0 | 0 | 2.40 | -0.96 | 0.03 | -0.01 | 7/28/2026 12:59:02 PM EST | |||
| 23.00 | 5.75 | 7.95 | 6.85 | 6.55 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.96 | -0.97 | 0.02 | -0.01 | 7/23/2026 | 7/28/2026 12:59:02 PM EST |
| 23.50 | 6.80 | 8.30 | 7.55 | % | 0.32 | 0 | 0 | 2.89 | -0.99 | 0.01 | 0.00 | 7/28/2026 12:59:02 PM EST | |||
| 24.00 | 7.45 | 8.55 | 8.00 | 6.85 | 0.00 | 0.00% | 0.33 | 0 | 90 | 2.71 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 7/28/2026 12:59:02 PM EST |
| 24.50 | 7.95 | 8.85 | 8.40 | 8.65 | % | 0.34 | 2 | 0 | 2.56 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 12:59:02 PM EST | |
| 25.00 | 8.35 | 10.15 | 9.25 | 8.38 | 0.00 | 0.00% | 0.37 | 0 | 18 | 3.50 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/28/2026 12:59:02 PM EST |
| 30.00 | 13.25 | 15.60 | 14.43 | 14.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 12:59:02 PM EST |