Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.36 as of 8/12/2026 3:37:01 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 | 9.95 | 12.85 | 11.40 | 10.34 | 0.00 | 0.00% | 2.28 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:03 PM EST |
| 8.00 | 6.80 | 9.85 | 8.33 | 7.97 | 0.00 | 0.00% | 1.04 | 0 | 3 | 7.05 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 9.00 | 5.95 | 8.10 | 7.03 | 6.95 | 0.00 | 0.00% | 0.78 | 0 | 52 | 4.80 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 10.00 | 5.25 | 7.85 | 6.55 | 6.40 | 0.00 | 0.00% | 0.66 | 0 | 36 | 5.40 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 4:00:03 PM EST |
| 10.50 | 3.55 | 7.35 | 5.45 | 5.88 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 4:00:03 PM EST |
| 11.00 | 4.05 | 6.80 | 5.43 | 5.41 | 0.00 | 0.00% | 0.49 | 0 | 6 | 4.64 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 4:00:03 PM EST |
| 11.50 | 3.35 | 5.80 | 4.58 | 4.70 | 0.00 | 0.00% | 0.40 | 0 | 3 | 3.61 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |
| 12.00 | 3.65 | 4.15 | 3.90 | 3.43 | 0.00 | 0.00% | 0.33 | 0 | 119 | 1.46 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 4:00:03 PM EST |
| 12.50 | 2.86 | 4.50 | 3.68 | 3.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 4:00:03 PM EST |
| 13.00 | 2.30 | 4.60 | 3.45 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 72 | 3.19 | 1.00 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 13.50 | 1.56 | 4.30 | 2.93 | 2.56 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.16 | 0.99 | 0.03 | 0.00 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |
| 14.00 | 1.64 | 2.17 | 1.91 | 2.33 | 0.00 | 0.00% | 0.14 | 0 | 265 | 0.87 | 0.96 | 0.07 | -0.01 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 14.50 | 1.11 | 1.91 | 1.51 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 137 | 1.04 | 0.92 | 0.14 | -0.01 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 15.00 | 0.95 | 1.10 | 1.03 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 1,036 | 0.68 | 0.83 | 0.22 | -0.02 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 15.50 | 0.70 | 0.81 | 0.76 | 0.73 | 0.00 | 0.00% | 0.05 | 0 | 1,889 | 0.41 | 0.70 | 0.30 | -0.03 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 16.00 | 0.43 | 0.49 | 0.46 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 4,315 | 0.42 | 0.54 | 0.32 | -0.03 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 16.50 | 0.27 | 0.34 | 0.31 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 2,305 | 0.48 | 0.39 | 0.29 | -0.03 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 17.00 | 0.17 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 13,896 | 0.49 | 0.27 | 0.24 | -0.02 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 17.50 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3,198 | 0.53 | 0.18 | 0.18 | -0.02 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 18.00 | 0.06 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7,027 | 0.56 | 0.13 | 0.13 | -0.02 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 18.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,273 | 0.59 | 0.09 | 0.09 | -0.01 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 19.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,327 | 0.61 | 0.06 | 0.07 | -0.01 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 19.50 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.72 | 0.04 | 0.05 | -0.01 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,882 | 0.71 | 0.03 | 0.04 | -0.01 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 20.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.80 | 0.02 | 0.02 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,344 | 0.81 | 0.01 | 0.02 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,197 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.10 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,690 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 681 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,867 | 2.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,723 | 1.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 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 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.87 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 966 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 251 | 2.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,342 | 1.67 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,282 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,306 | 0.64 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,968 | 0.54 | -0.01 | 0.03 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 14.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,588 | 0.55 | -0.04 | 0.07 | -0.01 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 14.50 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,485 | 0.50 | -0.08 | 0.14 | -0.01 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 15.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 6,274 | 0.50 | -0.17 | 0.22 | -0.02 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 15.50 | 0.27 | 0.29 | 0.28 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 2,937 | 0.52 | -0.30 | 0.30 | -0.03 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 16.00 | 0.45 | 0.54 | 0.50 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 3,563 | 0.53 | -0.46 | 0.32 | -0.03 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 16.50 | 0.70 | 0.89 | 0.80 | 0.81 | 0.00 | 0.00% | 0.05 | 0 | 648 | 0.54 | -0.61 | 0.29 | -0.03 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 17.00 | 0.78 | 1.51 | 1.15 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 2,523 | 0.89 | -0.73 | 0.24 | -0.02 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 17.50 | 1.36 | 1.98 | 1.67 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 334 | 1.01 | -0.82 | 0.18 | -0.02 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 18.00 | 1.64 | 2.46 | 2.05 | 2.09 | 0.00 | 0.00% | 0.11 | 0 | 1,718 | 1.13 | -0.87 | 0.13 | -0.02 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 18.50 | 2.25 | 2.90 | 2.58 | 2.59 | 0.00 | 0.00% | 0.14 | 0 | 211 | 1.18 | -0.91 | 0.09 | -0.01 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 19.00 | 2.50 | 3.30 | 2.90 | 2.72 | 0.00 | 0.00% | 0.15 | 0 | 671 | 1.43 | -0.94 | 0.07 | -0.01 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 19.50 | 2.91 | 4.60 | 3.76 | 3.38 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.23 | -0.96 | 0.05 | -0.01 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 20.00 | 3.25 | 4.95 | 4.10 | 3.97 | 0.00 | 0.00% | 0.20 | 0 | 747 | 2.19 | -0.97 | 0.04 | -0.01 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 20.50 | 3.85 | 5.40 | 4.63 | 4.12 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.24 | -0.98 | 0.02 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 21.00 | 4.10 | 6.10 | 5.10 | 4.76 | 0.00 | 0.00% | 0.24 | 0 | 97 | 2.58 | -0.99 | 0.02 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 21.50 | 4.90 | 6.25 | 5.58 | 5.34 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 22.00 | 5.75 | 6.95 | 6.35 | 5.65 | 0.00 | 0.00% | 0.29 | 0 | 45 | 2.61 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 22.50 | 5.75 | 7.25 | 6.50 | 6.15 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.46 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 23.00 | 6.25 | 7.75 | 7.00 | 7.13 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:03 PM EST |
| 24.00 | 7.35 | 8.70 | 8.03 | 7.73 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.64 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 25.00 | 8.15 | 9.90 | 9.03 | 8.96 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.06 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 30.00 | 13.25 | 14.70 | 13.98 | 13.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 4:00:03 PM EST |