Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $14.90 as of 8/18/2026 8:07:41 AM 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 | 8.35 | 11.90 | 10.13 | 9.79 | 0.00 | 0.00% | 2.03 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 9.00 | 4.70 | 7.85 | 6.28 | 6.65 | 0.00 | 0.00% | 0.70 | 0 | 37 | 5.53 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:48 PM EST |
| 10.00 | 3.40 | 6.75 | 5.08 | 5.95 | 0.00 | 0.00% | 0.51 | 0 | 20 | 4.66 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:48 PM EST |
| 10.50 | 3.35 | 6.40 | 4.88 | % | 0.46 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 11.00 | 2.99 | 5.55 | 4.27 | 4.65 | 0.00 | 0.00% | 0.39 | 0 | 30 | 3.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:48 PM EST |
| 11.50 | 2.23 | 5.15 | 3.69 | 4.15 | 0.00 | 0.00% | 0.32 | 0 | 15 | 3.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:48 PM EST |
| 12.00 | 1.37 | 4.90 | 3.14 | 3.40 | 0.00 | 0.00% | 0.26 | 0 | 15 | 3.59 | 1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 12.50 | 1.27 | 3.40 | 2.34 | 3.40 | 0.00 | 0.00% | 0.19 | 0 | 11 | 2.14 | 0.99 | 0.04 | 0.00 | 8/3/2026 | 8/17/2026 3:59:48 PM EST |
| 13.00 | 0.56 | 2.86 | 1.71 | 1.87 | 0.00 | 0.00% | 0.13 | 0 | 50 | 1.86 | 0.95 | 0.09 | -0.01 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 13.50 | 0.78 | 2.46 | 1.62 | 1.45 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.74 | 0.89 | 0.16 | -0.01 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 14.00 | 0.96 | 1.13 | 1.05 | 1.07 | 0.00 | 0.00% | 0.07 | 0 | 687 | 0.47 | 0.78 | 0.24 | -0.02 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 14.50 | 0.65 | 0.78 | 0.72 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 173 | 0.49 | 0.64 | 0.30 | -0.02 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 15.00 | 0.44 | 0.50 | 0.47 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1,536 | 0.51 | 0.48 | 0.31 | -0.02 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 15.50 | 0.30 | 0.33 | 0.32 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2,220 | 0.54 | 0.34 | 0.27 | -0.02 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 16.00 | 0.16 | 0.21 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3,775 | 0.54 | 0.24 | 0.22 | -0.02 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 16.50 | 0.10 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,187 | 0.55 | 0.16 | 0.16 | -0.02 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 17.00 | 0.07 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,791 | 0.60 | 0.11 | 0.12 | -0.01 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 17.50 | 0.04 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.64 | 0.07 | 0.08 | -0.01 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 18.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,461 | 0.65 | 0.04 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 18.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 928 | 0.66 | 0.03 | 0.04 | 0.00 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.92 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 19.50 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.84 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,495 | 0.84 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.33 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 21.50 | 0.00 | 0.59 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 325 | 2.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:48 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 | 2.61 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:48 PM EST |
| 10.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:48 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.70 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.67 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.61 | -0.01 | 0.04 | 0.00 | 8/10/2026 | 8/17/2026 3:59:48 PM EST |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.48 | -0.05 | 0.09 | -0.01 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 13.50 | 0.05 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 848 | 0.48 | -0.11 | 0.16 | -0.01 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 14.00 | 0.16 | 0.19 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,595 | 0.50 | -0.22 | 0.24 | -0.02 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 14.50 | 0.32 | 0.39 | 0.36 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 2,845 | 0.52 | -0.36 | 0.30 | -0.02 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 15.00 | 0.55 | 0.63 | 0.59 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 2,198 | 0.50 | -0.52 | 0.31 | -0.02 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 15.50 | 0.85 | 1.00 | 0.93 | 0.94 | 0.00 | 0.00% | 0.06 | 0 | 795 | 0.54 | -0.66 | 0.27 | -0.02 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 16.00 | 1.00 | 1.42 | 1.21 | 1.34 | 0.00 | 0.00% | 0.08 | 0 | 514 | 0.66 | -0.76 | 0.22 | -0.02 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 16.50 | 1.10 | 1.81 | 1.46 | 1.81 | 0.00 | 0.00% | 0.09 | 0 | 1,197 | 0.72 | -0.84 | 0.16 | -0.02 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 17.00 | 1.39 | 2.57 | 1.98 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 231 | 1.10 | -0.89 | 0.12 | -0.01 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 17.50 | 1.61 | 3.40 | 2.51 | 2.68 | 0.00 | 0.00% | 0.14 | 0 | 72 | 1.59 | -0.93 | 0.08 | -0.01 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 18.00 | 2.30 | 3.90 | 3.10 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 729 | 1.71 | -0.96 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 18.50 | 2.60 | 4.80 | 3.70 | 3.36 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.26 | -0.97 | 0.04 | 0.00 | 8/6/2026 | 8/17/2026 3:59:48 PM EST |
| 19.00 | 3.35 | 5.25 | 4.30 | 4.17 | 0.00 | 0.00% | 0.23 | 0 | 13 | 2.32 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 19.50 | 3.55 | 5.65 | 4.60 | 4.70 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.32 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 20.00 | 3.95 | 6.10 | 5.03 | 5.15 | 0.00 | 0.00% | 0.25 | 0 | 11 | 2.37 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 20.50 | 5.00 | 7.15 | 6.08 | 4.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:48 PM EST |
| 21.00 | 5.60 | 7.55 | 6.58 | 5.31 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:48 PM EST |
| 21.50 | 6.30 | 7.55 | 6.93 | 5.90 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.59 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:48 PM EST |
| 22.00 | 6.50 | 8.90 | 7.70 | 5.84 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:48 PM EST |
| 22.50 | 7.05 | 9.40 | 8.23 | 6.64 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.68 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:48 PM EST |
| 23.00 | 7.50 | 9.60 | 8.55 | 6.89 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:48 PM EST |
| 24.00 | 8.55 | 10.55 | 9.55 | 7.80 | 0.00 | 0.00% | 0.40 | 0 | 4 | 3.55 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:48 PM EST |
| 25.00 | 9.55 | 11.60 | 10.58 | 9.50 | 0.00 | 0.00% | 0.42 | 0 | 33 | 3.75 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:48 PM EST |
| 30.00 | 14.55 | 16.85 | 15.70 | 14.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:48 PM EST |