Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.65 as of 7/9/2026 7:25:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.50 | 4.70 | 8.70 | 6.70 | % | 0.58 | 0 | 0 | 2.31 | 0.98 | 0.02 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 12.00 | 4.40 | 7.90 | 6.15 | % | 0.51 | 0 | 0 | 2.01 | 0.96 | 0.03 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 12.50 | 3.90 | 7.40 | 5.65 | % | 0.45 | 0 | 0 | 1.88 | 0.93 | 0.03 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 13.00 | 3.45 | 7.40 | 5.43 | % | 0.42 | 0 | 0 | 2.03 | 0.91 | 0.04 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 13.50 | 3.00 | 7.00 | 5.00 | % | 0.37 | 0 | 0 | 1.96 | 0.88 | 0.04 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 14.00 | 2.62 | 6.60 | 4.61 | % | 0.33 | 0 | 0 | 1.89 | 0.85 | 0.05 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 14.50 | 2.21 | 6.15 | 4.18 | % | 0.29 | 0 | 0 | 1.79 | 0.82 | 0.05 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 15.00 | 1.97 | 5.80 | 3.89 | % | 0.26 | 0 | 0 | 1.75 | 0.78 | 0.06 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 15.50 | 2.37 | 4.25 | 3.31 | % | 0.21 | 0 | 0 | 1.17 | 0.75 | 0.06 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 16.00 | 2.07 | 5.15 | 3.61 | 2.96 | % | 0.23 | 3 | 0 | 1.67 | 0.71 | 0.07 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 16.50 | 2.16 | 3.75 | 2.96 | 2.95 | % | 0.18 | 4 | 0 | 0.85 | 0.67 | 0.07 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 17.00 | 2.04 | 3.75 | 2.90 | 2.53 | % | 0.17 | 2 | 0 | 0.94 | 0.63 | 0.07 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 17.50 | 1.49 | 3.05 | 2.27 | 2.23 | % | 0.13 | 4 | 0 | 0.79 | 0.59 | 0.08 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 18.00 | 1.54 | 3.00 | 2.27 | % | 0.13 | 0 | 0 | 0.87 | 0.55 | 0.08 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 18.50 | 1.23 | 2.65 | 1.94 | % | 0.10 | 0 | 0 | 0.83 | 0.51 | 0.08 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 19.00 | 0.02 | 2.40 | 1.21 | % | 0.06 | 0 | 0 | 0.59 | 0.47 | 0.08 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 19.50 | 0.00 | 3.40 | 1.70 | % | 0.09 | 0 | 0 | 1.51 | 0.44 | 0.08 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 20.00 | 1.20 | 1.94 | 1.57 | 1.33 | % | 0.08 | 1 | 0 | 0.89 | 0.40 | 0.07 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 20.50 | 0.00 | 3.20 | 1.60 | % | 0.08 | 0 | 0 | 1.56 | 0.37 | 0.07 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 3.10 | 1.55 | % | 0.07 | 0 | 0 | 1.58 | 0.34 | 0.07 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 21.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 0.92 | 0.31 | 0.07 | -0.02 | 7/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.50 | 0.00 | 2.24 | 1.12 | % | 0.10 | 0 | 0 | 2.31 | -0.02 | 0.02 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 2.28 | 1.14 | % | 0.09 | 0 | 0 | 2.20 | -0.04 | 0.03 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 2.32 | 1.16 | % | 0.09 | 0 | 0 | 2.09 | -0.07 | 0.03 | 0.00 | 7/9/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 2.38 | 1.19 | % | 0.09 | 0 | 0 | 2.00 | -0.09 | 0.04 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 13.50 | 0.00 | 2.46 | 1.23 | % | 0.09 | 0 | 0 | 1.92 | -0.12 | 0.04 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.02 | -0.15 | 0.05 | -0.01 | 7/9/2026 4:00:04 PM EST | |||
| 14.50 | 0.00 | 2.65 | 1.33 | 0.52 | % | 0.09 | 7 | 0 | 1.77 | -0.18 | 0.05 | -0.01 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 15.00 | 0.54 | 0.96 | 0.75 | 0.65 | % | 0.05 | 4 | 0 | 0.77 | -0.22 | 0.06 | -0.01 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 15.50 | 0.44 | 1.19 | 0.82 | 0.79 | % | 0.05 | 4 | 0 | 0.71 | -0.25 | 0.06 | -0.01 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 16.00 | 0.88 | 1.37 | 1.13 | 1.02 | % | 0.07 | 2 | 0 | 0.78 | -0.29 | 0.07 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 16.50 | 0.70 | 3.30 | 2.00 | 1.12 | % | 0.12 | 4 | 0 | 1.05 | -0.33 | 0.07 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 17.00 | 0.96 | 1.87 | 1.42 | 1.44 | % | 0.08 | 2 | 0 | 0.72 | -0.37 | 0.07 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 17.50 | 1.47 | 2.52 | 2.00 | 1.67 | % | 0.11 | 5 | 0 | 0.85 | -0.41 | 0.08 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 18.00 | 1.41 | 4.00 | 2.71 | 1.93 | % | 0.15 | 5 | 0 | 1.02 | -0.45 | 0.08 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 18.50 | 0.46 | 4.25 | 2.36 | % | 0.13 | 0 | 0 | 1.50 | -0.49 | 0.08 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 19.00 | 0.66 | 4.55 | 2.61 | % | 0.14 | 0 | 0 | 1.49 | -0.53 | 0.08 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 19.50 | 2.10 | 4.85 | 3.48 | % | 0.18 | 0 | 0 | 0.95 | -0.56 | 0.08 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 20.00 | 1.26 | 3.85 | 2.56 | 3.10 | % | 0.13 | 18 | 0 | 0.98 | -0.60 | 0.07 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST | |
| 20.50 | 2.75 | 5.60 | 4.18 | % | 0.20 | 0 | 0 | 0.93 | -0.63 | 0.07 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 21.00 | 2.04 | 5.95 | 4.00 | % | 0.19 | 0 | 0 | 1.51 | -0.66 | 0.07 | -0.02 | 7/9/2026 4:00:04 PM EST | |||
| 21.50 | 3.35 | 5.15 | 4.25 | 4.34 | % | 0.20 | 2 | 0 | 1.07 | -0.69 | 0.07 | -0.02 | 7/9/2026 | 7/9/2026 4:00:04 PM EST |