Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.45 as of 8/7/2026 5:02:34 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 | 10.40 | 13.05 | 11.73 | 11.25 | +0.72 | +6.84% | 2.35 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 9.00 | 5.70 | 8.40 | 7.05 | 7.08 | +0.38 | +5.68% | 0.78 | 10 | 72 | 3.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 10.00 | 4.70 | 8.05 | 6.38 | 6.07 | +0.25 | +4.30% | 0.64 | 3 | 61 | 3.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 10.50 | 4.15 | 6.95 | 5.55 | 5.34 | 0.00 | 0.00% | 0.53 | 0 | 5 | 2.88 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:56 PM EST |
| 11.00 | 4.40 | 6.15 | 5.28 | 4.95 | +0.08 | +1.65% | 0.48 | 3 | 74 | 2.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 11.50 | 4.00 | 6.55 | 5.28 | 3.95 | 0.00 | 0.00% | 0.46 | 0 | 9 | 5.33 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:56 PM EST |
| 12.00 | 2.98 | 5.25 | 4.12 | 4.04 | +0.19 | +4.94% | 0.34 | 30 | 138 | 2.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 12.50 | 2.78 | 4.60 | 3.69 | 3.35 | +0.43 | +14.73% | 0.30 | 1 | 9 | 2.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 13.00 | 2.67 | 3.00 | 2.84 | 3.10 | +0.31 | +11.12% | 0.22 | 269 | 361 | 1.36 | 1.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 13.50 | 1.33 | 3.30 | 2.32 | 2.50 | +0.51 | +25.63% | 0.17 | 17 | 6 | 1.61 | 0.99 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 14.00 | 1.21 | 2.15 | 1.68 | 2.04 | +0.49 | +31.62% | 0.12 | 80 | 54 | 0.90 | 0.97 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 14.50 | 0.38 | 2.35 | 1.37 | 1.76 | +0.39 | +28.47% | 0.09 | 12 | 18 | 1.04 | 0.93 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 15.00 | 0.91 | 1.84 | 1.38 | 1.12 | +0.40 | +55.56% | 0.09 | 138 | 523 | 0.43 | 0.85 | 0.22 | -0.02 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 15.50 | 0.59 | 0.65 | 0.62 | 0.65 | +0.21 | +47.73% | 0.04 | 856 | 2,627 | 0.45 | 0.71 | 0.34 | -0.03 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 16.00 | 0.35 | 0.36 | 0.36 | 0.35 | +0.11 | +45.84% | 0.02 | 4,351 | 3,140 | 0.45 | 0.52 | 0.40 | -0.03 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 16.50 | 0.18 | 0.19 | 0.19 | 0.18 | +0.04 | +28.58% | 0.01 | 6,841 | 2,767 | 0.47 | 0.33 | 0.35 | -0.03 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 17.00 | 0.07 | 0.12 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 3,946 | 3,652 | 0.50 | 0.20 | 0.26 | -0.02 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 17.50 | 0.03 | 0.09 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 2,382 | 1,771 | 0.52 | 0.12 | 0.17 | -0.02 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 18.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1,012 | 1,024 | 0.55 | 0.07 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 18.50 | 0.01 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 23 | 832 | 0.72 | 0.03 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 114 | 653 | 0.66 | 0.03 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 102 | 769 | 0.67 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 2,518 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 132 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 210 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.21 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:56 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 639 | 1.28 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:56 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:56 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 5 | 215 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 63 | 2.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.34 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,021 | 1.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:56 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:56 PM EST |
| 9.00 | 0.00 | 0.23 | 0.12 | 0.05 | +0.01 | +25.00% | 0.01 | 8 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 10.00 | 0.00 | 0.62 | 0.31 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 2:58:56 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:56 PM EST | |||
| 11.00 | 0.00 | 0.58 | 0.29 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 2:58:56 PM EST |
| 11.50 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:56 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:56 PM EST |
| 12.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.53 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 2:58:56 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 12 | 352 | 0.73 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 116 | 463 | 0.61 | -0.01 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 2,330 | 1,262 | 0.53 | -0.03 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 14.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 169 | 1,601 | 0.51 | -0.07 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 15.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.19 | -70.37% | 0.01 | 772 | 3,447 | 0.46 | -0.15 | 0.22 | -0.02 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 15.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.28 | -58.34% | 0.01 | 1,224 | 1,249 | 0.45 | -0.29 | 0.34 | -0.03 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 16.00 | 0.34 | 0.44 | 0.39 | 0.41 | -0.39 | -48.75% | 0.02 | 1,314 | 1,098 | 0.44 | -0.48 | 0.40 | -0.03 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 16.50 | 0.61 | 1.28 | 0.95 | 0.74 | -0.44 | -37.29% | 0.06 | 326 | 556 | 0.46 | -0.67 | 0.35 | -0.03 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 17.00 | 0.95 | 1.91 | 1.43 | 1.05 | -0.55 | -34.38% | 0.08 | 243 | 412 | 0.42 | -0.80 | 0.26 | -0.02 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 17.50 | 1.38 | 2.66 | 2.02 | 1.48 | -0.58 | -28.16% | 0.12 | 3 | 550 | 0.91 | -0.88 | 0.17 | -0.02 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 18.00 | 1.34 | 2.60 | 1.97 | 1.96 | -0.55 | -21.92% | 0.11 | 11 | 337 | 1.48 | -0.93 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 18.50 | 0.55 | 4.50 | 2.53 | 3.14 | +0.44 | +16.30% | 0.14 | 2 | 55 | 2.42 | -0.97 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |
| 19.00 | 2.40 | 4.15 | 3.28 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 276 | 1.97 | -0.97 | 0.04 | -0.01 | 8/4/2026 | 8/7/2026 2:58:56 PM EST |
| 19.50 | 2.88 | 5.50 | 4.19 | 2.80 | 0.00 | 0.00% | 0.21 | 0 | 4 | 3.59 | -1.00 | 0.01 | 0.00 | 7/22/2026 | 8/7/2026 2:58:56 PM EST |
| 20.00 | 3.30 | 6.00 | 4.65 | 4.83 | 0.00 | 0.00% | 0.23 | 0 | 12 | 3.74 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:56 PM EST |
| 20.50 | 4.25 | 6.50 | 5.38 | 5.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:56 PM EST |
| 21.00 | 4.20 | 7.00 | 5.60 | 5.25 | 0.00 | 0.00% | 0.27 | 0 | 2 | 4.01 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:56 PM EST |
| 21.50 | 4.70 | 7.50 | 6.10 | 7.24 | 0.00 | 0.00% | 0.28 | 0 | 10 | 4.13 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:56 PM EST |
| 22.00 | 4.40 | 8.00 | 6.20 | 6.27 | 0.00 | 0.00% | 0.28 | 0 | 23 | 2.97 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:56 PM EST |
| 22.50 | 5.75 | 7.75 | 6.75 | 6.76 | 0.00 | 0.00% | 0.30 | 0 | 30 | 2.94 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:56 PM EST |
| 23.00 | 6.60 | 9.00 | 7.80 | 7.56 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:56 PM EST |
| 24.00 | 7.80 | 10.00 | 8.90 | 8.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:56 PM EST |
| 25.00 | 8.25 | 11.00 | 9.63 | 9.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:56 PM EST |
| 30.00 | 12.95 | 15.40 | 14.18 | 14.00 | -0.12 | -0.85% | 0.47 | 4 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:56 PM EST |