Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.33 as of 7/29/2026 9:33:40 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 | 10.40 | 12.60 | 11.50 | 11.25 | 0.00 | 0.00% | 2.30 | 0 | 1 | 8.79 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 9.00 | 6.85 | 9.40 | 8.13 | 7.63 | 0.00 | 0.00% | 0.90 | 0 | 69 | 4.95 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 10.00 | 5.85 | 8.40 | 7.13 | 6.55 | 0.00 | 0.00% | 0.71 | 0 | 58 | 4.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:59 PM EST |
| 10.50 | 4.80 | 7.85 | 6.33 | % | 0.60 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 11.00 | 4.55 | 7.45 | 6.00 | 5.39 | -0.24 | -4.27% | 0.55 | 4 | 76 | 3.86 | 0.99 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 11.50 | 4.15 | 6.95 | 5.55 | 4.94 | -0.08 | -1.60% | 0.48 | 4 | 8 | 3.61 | 0.98 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 12.00 | 3.55 | 6.45 | 5.00 | 4.60 | 0.00 | 0.00% | 0.42 | 0 | 38 | 3.37 | 0.97 | 0.02 | -0.01 | 7/27/2026 | 7/29/2026 3:59:59 PM EST |
| 12.50 | 3.10 | 6.00 | 4.55 | 3.45 | 0.00 | 0.00% | 0.36 | 0 | 9 | 3.19 | 0.95 | 0.04 | -0.02 | 7/24/2026 | 7/29/2026 3:59:59 PM EST |
| 13.00 | 2.19 | 5.55 | 3.87 | 3.18 | 0.00 | 0.00% | 0.30 | 0 | 9 | 3.00 | 0.92 | 0.05 | -0.02 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 13.50 | 2.15 | 4.60 | 3.38 | 2.84 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.38 | 0.88 | 0.07 | -0.02 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 14.00 | 1.73 | 4.25 | 2.99 | 2.55 | -0.35 | -12.07% | 0.21 | 1 | 26 | 2.31 | 0.84 | 0.08 | -0.03 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 14.50 | 1.32 | 2.49 | 1.91 | 2.35 | -1.10 | -31.89% | 0.13 | 2 | 7 | 1.02 | 0.79 | 0.10 | -0.03 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 15.00 | 1.77 | 2.17 | 1.97 | 1.89 | -0.14 | -6.90% | 0.13 | 5 | 51 | 0.83 | 0.73 | 0.11 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 15.50 | 1.40 | 1.77 | 1.59 | 1.66 | +0.06 | +3.75% | 0.10 | 14 | 20 | 0.77 | 0.67 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 16.00 | 1.18 | 1.38 | 1.28 | 1.39 | -0.04 | -2.80% | 0.08 | 27 | 328 | 0.76 | 0.60 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 16.50 | 0.97 | 1.13 | 1.05 | 1.07 | -0.24 | -18.33% | 0.06 | 92 | 409 | 0.78 | 0.53 | 0.14 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 17.00 | 0.78 | 0.96 | 0.87 | 0.89 | -0.15 | -14.43% | 0.05 | 100 | 258 | 0.80 | 0.47 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 17.50 | 0.62 | 0.81 | 0.72 | 0.84 | -0.19 | -18.45% | 0.04 | 16 | 474 | 0.82 | 0.41 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 18.00 | 0.53 | 0.66 | 0.60 | 0.44 | -0.26 | -37.15% | 0.03 | 228 | 420 | 0.84 | 0.35 | 0.12 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 18.50 | 0.40 | 0.56 | 0.48 | 0.45 | -0.03 | -6.25% | 0.03 | 19 | 157 | 0.85 | 0.30 | 0.11 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 19.00 | 0.29 | 0.43 | 0.36 | 0.41 | -0.07 | -14.59% | 0.02 | 71 | 308 | 0.83 | 0.25 | 0.10 | -0.03 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 19.50 | 0.23 | 0.39 | 0.31 | 0.33 | -0.03 | -8.34% | 0.02 | 30 | 223 | 0.87 | 0.22 | 0.09 | -0.03 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 20.00 | 0.17 | 0.45 | 0.31 | 0.30 | +0.07 | +30.44% | 0.02 | 161 | 744 | 0.93 | 0.18 | 0.08 | -0.03 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.59 | 0.30 | 0.21 | -0.01 | -4.55% | 0.01 | 4 | 122 | 1.26 | 0.14 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.20 | +0.04 | +25.00% | 0.01 | 6 | 186 | 1.14 | 0.12 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 21.50 | 0.01 | 1.74 | 0.88 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 135 | 1.49 | 0.09 | 0.05 | -0.02 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 22.00 | 0.05 | 0.69 | 0.37 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 683 | 1.20 | 0.08 | 0.05 | -0.01 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 2.19 | 1.10 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 102 | 2.91 | 0.05 | 0.04 | -0.01 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 23.00 | 0.04 | 0.10 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.93 | 0.05 | 0.03 | -0.01 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.07 | -0.09 | -56.25% | 0.00 | 1 | 58 | 1.09 | 0.03 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.59 | 0.02 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.25 | -96.16% | 0.00 | 1 | 1,022 | 1.46 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:59 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 8.96 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 2 | 5.10 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 2.14 | 1.07 | 0.16 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.96 | -0.01 | 0.01 | -0.01 | 7/21/2026 | 7/29/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 2.16 | 1.08 | % | 0.09 | 0 | 0 | 3.72 | -0.02 | 0.02 | -0.01 | 7/29/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 2.18 | 1.09 | 0.08 | 0.00 | 0.00% | 0.09 | 0 | 72 | 3.50 | -0.03 | 0.02 | -0.01 | 7/27/2026 | 7/29/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 1 | 122 | 0.93 | -0.05 | 0.04 | -0.02 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.27 | -0.08 | 0.05 | -0.02 | 7/24/2026 | 7/29/2026 3:59:59 PM EST |
| 13.50 | 0.08 | 0.24 | 0.16 | 0.18 | -0.03 | -14.29% | 0.01 | 3 | 123 | 0.78 | -0.12 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 14.00 | 0.21 | 0.31 | 0.26 | 0.26 | -0.03 | -10.35% | 0.02 | 105 | 113 | 0.84 | -0.16 | 0.08 | -0.03 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 14.50 | 0.33 | 0.44 | 0.39 | 0.34 | -0.01 | -2.86% | 0.03 | 18 | 636 | 0.85 | -0.21 | 0.10 | -0.03 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 15.00 | 0.49 | 0.59 | 0.54 | 0.46 | -0.04 | -8.00% | 0.04 | 91 | 593 | 0.86 | -0.27 | 0.11 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 15.50 | 0.66 | 0.78 | 0.72 | 0.73 | +0.04 | +5.80% | 0.05 | 40 | 528 | 0.86 | -0.33 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 16.00 | 0.88 | 1.00 | 0.94 | 0.98 | +0.13 | +15.30% | 0.06 | 105 | 862 | 0.86 | -0.40 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 16.50 | 1.11 | 1.26 | 1.19 | 1.23 | +0.06 | +5.13% | 0.07 | 51 | 266 | 0.85 | -0.47 | 0.14 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 17.00 | 1.43 | 1.76 | 1.60 | 1.33 | -0.08 | -5.68% | 0.09 | 65 | 104 | 0.94 | -0.53 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 17.50 | 1.74 | 1.93 | 1.84 | 1.65 | -0.12 | -6.78% | 0.11 | 40 | 456 | 0.89 | -0.59 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 18.00 | 1.91 | 2.39 | 2.15 | 2.24 | +0.20 | +9.81% | 0.12 | 63 | 269 | 0.85 | -0.65 | 0.12 | -0.04 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 18.50 | 2.37 | 2.82 | 2.60 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 55 | 0.89 | -0.70 | 0.11 | -0.04 | 7/23/2026 | 7/29/2026 3:59:59 PM EST |
| 19.00 | 2.60 | 3.60 | 3.10 | 2.69 | +0.19 | +7.60% | 0.16 | 131 | 351 | 1.41 | -0.75 | 0.10 | -0.03 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 19.50 | 2.11 | 4.75 | 3.43 | 2.80 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.35 | -0.78 | 0.09 | -0.03 | 7/22/2026 | 7/29/2026 3:59:59 PM EST |
| 20.00 | 2.55 | 5.60 | 4.08 | 3.06 | 0.00 | 0.00% | 0.20 | 0 | 7 | 2.37 | -0.82 | 0.08 | -0.03 | 7/21/2026 | 7/29/2026 3:59:59 PM EST |
| 20.50 | 3.00 | 5.65 | 4.33 | 4.67 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.43 | -0.86 | 0.07 | -0.02 | 7/24/2026 | 7/29/2026 3:59:59 PM EST |
| 21.00 | 3.45 | 6.10 | 4.78 | 3.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.49 | -0.88 | 0.06 | -0.02 | 7/9/2026 | 7/29/2026 3:59:59 PM EST |
| 21.50 | 3.30 | 6.55 | 4.93 | 5.60 | 0.00 | 0.00% | 0.23 | 0 | 9 | 2.87 | -0.91 | 0.05 | -0.02 | 7/24/2026 | 7/29/2026 3:59:59 PM EST |
| 22.00 | 4.20 | 7.05 | 5.63 | 5.30 | 0.00 | 0.00% | 0.26 | 0 | 24 | 2.92 | -0.92 | 0.05 | -0.01 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 22.50 | 5.45 | 8.30 | 6.88 | 5.05 | 0.00 | 0.00% | 0.31 | 0 | 28 | 2.96 | -0.95 | 0.04 | -0.01 | 7/21/2026 | 7/29/2026 3:59:59 PM EST |
| 23.00 | 5.95 | 8.80 | 7.38 | 6.50 | 0.00 | 0.00% | 0.32 | 0 | 14 | 3.04 | -0.95 | 0.03 | -0.01 | 7/27/2026 | 7/29/2026 3:59:59 PM EST |
| 24.00 | 6.35 | 9.80 | 8.08 | 7.48 | +0.02 | +0.27% | 0.34 | 8 | 16 | 3.18 | -0.97 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 3:59:59 PM EST |
| 25.00 | 7.35 | 9.95 | 8.65 | 9.15 | 0.00 | 0.00% | 0.35 | 0 | 19 | 3.32 | -0.98 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 3:59:59 PM EST |
| 30.00 | 12.85 | 15.70 | 14.28 | 13.95 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:59 PM EST |