Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.83 as of 7/31/2026 11:49:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.10 | 8.35 | 7.23 | 7.54 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:59:04 PM EST |
| 10.00 | 5.10 | 7.35 | 6.23 | 6.90 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.77 | 0.99 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 12:59:04 PM EST |
| 11.00 | 4.15 | 6.40 | 5.28 | 5.40 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.44 | 0.97 | 0.03 | -0.01 | 7/30/2026 | 7/31/2026 12:59:04 PM EST |
| 11.50 | 3.70 | 4.50 | 4.10 | 5.19 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.23 | 0.94 | 0.04 | -0.01 | 7/30/2026 | 7/31/2026 12:59:04 PM EST |
| 12.00 | 3.25 | 5.40 | 4.33 | 4.56 | -0.17 | -3.60% | 0.36 | 2 | 1 | 2.10 | 0.92 | 0.05 | -0.01 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 12.50 | 2.81 | 4.20 | 3.51 | % | 0.28 | 0 | 0 | 1.48 | 0.88 | 0.07 | -0.01 | 7/31/2026 12:59:04 PM EST | |||
| 13.00 | 2.39 | 4.65 | 3.52 | % | 0.27 | 0 | 0 | 1.07 | 0.84 | 0.08 | -0.01 | 7/31/2026 12:59:04 PM EST | |||
| 13.50 | 2.01 | 2.72 | 2.37 | 2.35 | % | 0.18 | 4 | 0 | 0.52 | 0.78 | 0.10 | -0.01 | 7/31/2026 | 7/31/2026 12:59:04 PM EST | |
| 14.00 | 2.12 | 2.28 | 2.20 | 2.30 | % | 0.16 | 2 | 0 | 0.60 | 0.72 | 0.11 | -0.02 | 7/31/2026 | 7/31/2026 12:59:04 PM EST | |
| 14.50 | 1.84 | 2.01 | 1.93 | 2.23 | % | 0.13 | 1 | 0 | 0.61 | 0.66 | 0.12 | -0.02 | 7/31/2026 | 7/31/2026 12:59:04 PM EST | |
| 15.00 | 1.54 | 1.70 | 1.62 | 1.59 | -0.69 | -30.27% | 0.11 | 17 | 4 | 0.62 | 0.60 | 0.13 | -0.02 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 15.50 | 1.27 | 1.43 | 1.35 | 1.15 | % | 0.09 | 23 | 0 | 0.62 | 0.53 | 0.13 | -0.02 | 7/31/2026 | 7/31/2026 12:59:04 PM EST | |
| 16.00 | 1.05 | 1.20 | 1.13 | 1.05 | -0.75 | -41.67% | 0.07 | 32 | 9 | 0.63 | 0.47 | 0.13 | -0.02 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 16.50 | 0.85 | 0.93 | 0.89 | 0.87 | -0.83 | -48.83% | 0.05 | 17 | 318 | 0.63 | 0.41 | 0.13 | -0.02 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 17.00 | 0.70 | 0.78 | 0.74 | 0.59 | -0.92 | -60.93% | 0.04 | 93 | 65 | 0.65 | 0.36 | 0.12 | -0.02 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 17.50 | 0.55 | 0.61 | 0.58 | 0.55 | -0.61 | -52.59% | 0.03 | 29 | 18 | 0.63 | 0.31 | 0.11 | -0.02 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 18.00 | 0.45 | 0.56 | 0.51 | 0.36 | -0.64 | -64.00% | 0.03 | 21 | 47 | 0.61 | 0.26 | 0.10 | -0.01 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 18.50 | 0.33 | 0.42 | 0.38 | 0.36 | -0.50 | -58.14% | 0.02 | 3,503 | 64 | 0.64 | 0.22 | 0.09 | -0.01 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 19.00 | 0.31 | 0.35 | 0.33 | 0.31 | -0.47 | -60.26% | 0.02 | 4 | 73 | 0.63 | 0.18 | 0.08 | -0.01 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 19.50 | 0.19 | 0.34 | 0.27 | 0.21 | -0.81 | -79.42% | 0.01 | 6 | 9 | 0.69 | 0.15 | 0.07 | -0.01 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 20.00 | 0.20 | 0.24 | 0.22 | 0.20 | -0.36 | -64.29% | 0.01 | 111 | 81 | 0.67 | 0.12 | 0.06 | -0.01 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 20.50 | 0.13 | 0.35 | 0.24 | 0.35 | -0.14 | -28.58% | 0.01 | 20 | 30 | 0.73 | 0.10 | 0.05 | -0.01 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 21.00 | 0.06 | 0.31 | 0.19 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.64 | 0.08 | 0.05 | -0.01 | 7/30/2026 | 7/31/2026 12:59:04 PM EST |
| 21.50 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.41 | 0.06 | 0.04 | -0.01 | 7/30/2026 | 7/31/2026 12:59:04 PM EST |
| 22.00 | 0.06 | 0.14 | 0.10 | 0.15 | -0.15 | -50.00% | 0.00 | 5 | 25 | 0.72 | 0.05 | 0.03 | 0.00 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.94 | 0.04 | 0.03 | 0.00 | 7/30/2026 | 7/31/2026 12:59:04 PM EST |
| 23.00 | 0.00 | 1.75 | 0.88 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.99 | 0.03 | 0.02 | 0.00 | 7/28/2026 | 7/31/2026 12:59:04 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.47 | 0.02 | 0.01 | 0.00 | 7/27/2026 | 7/31/2026 12:59:04 PM EST |
| 25.00 | 0.00 | 0.26 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.14 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/31/2026 12:59:04 PM EST |
| 30.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/31/2026 12:59:04 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.93 | -0.01 | 0.01 | 0.00 | 7/28/2026 | 7/31/2026 12:59:04 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.03 | 0.03 | -0.01 | 7/30/2026 | 7/31/2026 12:59:04 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.32 | -0.06 | 0.04 | -0.01 | 7/30/2026 | 7/31/2026 12:59:04 PM EST |
| 12.00 | 0.00 | 0.19 | 0.10 | 0.15 | -0.07 | -31.82% | 0.01 | 1 | 8 | 0.71 | -0.08 | 0.05 | -0.01 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 12.50 | 0.16 | 0.26 | 0.21 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.66 | -0.12 | 0.07 | -0.01 | 7/30/2026 | 7/31/2026 12:59:04 PM EST |
| 13.00 | 0.24 | 0.28 | 0.26 | 0.31 | +0.04 | +14.82% | 0.02 | 37 | 70 | 0.64 | -0.16 | 0.08 | -0.01 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 13.50 | 0.34 | 0.47 | 0.41 | 0.43 | +0.08 | +22.86% | 0.03 | 14 | 150 | 0.64 | -0.22 | 0.10 | -0.01 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 14.00 | 0.46 | 0.64 | 0.55 | 0.57 | +0.07 | +14.00% | 0.04 | 207 | 62 | 0.64 | -0.28 | 0.11 | -0.02 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 14.50 | 0.63 | 0.80 | 0.72 | 0.77 | +0.20 | +35.09% | 0.05 | 186 | 48 | 0.63 | -0.34 | 0.12 | -0.02 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 15.00 | 0.82 | 0.91 | 0.87 | 0.98 | +0.18 | +22.50% | 0.06 | 371 | 38 | 0.63 | -0.40 | 0.13 | -0.02 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 15.50 | 1.05 | 1.30 | 1.18 | 1.07 | +0.12 | +12.64% | 0.08 | 3 | 5 | 0.65 | -0.47 | 0.13 | -0.02 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 16.00 | 1.33 | 1.58 | 1.46 | 1.61 | +0.36 | +28.80% | 0.09 | 8 | 14 | 0.66 | -0.53 | 0.13 | -0.02 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 16.50 | 1.64 | 1.89 | 1.77 | 1.93 | +0.59 | +44.03% | 0.11 | 20 | 92 | 0.66 | -0.59 | 0.13 | -0.02 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 17.00 | 1.98 | 2.22 | 2.10 | 1.84 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.69 | -0.64 | 0.12 | -0.02 | 7/27/2026 | 7/31/2026 12:59:04 PM EST |
| 17.50 | 2.34 | 2.58 | 2.46 | 2.69 | +0.45 | +20.09% | 0.14 | 3 | 6 | 0.69 | -0.69 | 0.11 | -0.02 | 7/31/2026 | 7/31/2026 12:59:04 PM EST |
| 18.00 | 2.72 | 2.96 | 2.84 | 2.63 | % | 0.16 | 2 | 0 | 0.79 | -0.74 | 0.10 | -0.01 | 7/31/2026 | 7/31/2026 12:59:04 PM EST | |
| 18.50 | 3.00 | 3.70 | 3.35 | % | 0.18 | 0 | 0 | 0.82 | -0.78 | 0.09 | -0.01 | 7/31/2026 12:59:04 PM EST | |||
| 19.00 | 3.40 | 4.15 | 3.78 | % | 0.20 | 0 | 0 | 0.85 | -0.82 | 0.08 | -0.01 | 7/31/2026 12:59:04 PM EST | |||
| 19.50 | 3.80 | 4.50 | 4.15 | % | 0.21 | 0 | 0 | 0.80 | -0.85 | 0.07 | -0.01 | 7/31/2026 12:59:04 PM EST | |||
| 20.00 | 4.40 | 5.05 | 4.73 | % | 0.24 | 0 | 0 | 0.89 | -0.88 | 0.06 | -0.01 | 7/31/2026 12:59:04 PM EST | |||
| 20.50 | 4.05 | 5.55 | 4.80 | % | 0.23 | 0 | 0 | 0.94 | -0.90 | 0.05 | -0.01 | 7/31/2026 12:59:04 PM EST | |||
| 21.00 | 4.55 | 6.65 | 5.60 | % | 0.27 | 0 | 0 | 1.39 | -0.92 | 0.05 | -0.01 | 7/31/2026 12:59:04 PM EST | |||
| 21.50 | 5.00 | 6.95 | 5.98 | % | 0.28 | 0 | 0 | 1.31 | -0.94 | 0.04 | -0.01 | 7/31/2026 12:59:04 PM EST | |||
| 22.00 | 5.50 | 7.00 | 6.25 | % | 0.28 | 0 | 0 | 1.03 | -0.95 | 0.03 | 0.00 | 7/31/2026 12:59:04 PM EST | |||
| 22.50 | 6.00 | 8.05 | 7.03 | % | 0.31 | 0 | 0 | 1.20 | -0.96 | 0.03 | 0.00 | 7/31/2026 12:59:04 PM EST | |||
| 23.00 | 6.50 | 8.80 | 7.65 | 6.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.68 | -0.97 | 0.02 | 0.00 | 7/30/2026 | 7/31/2026 12:59:04 PM EST |
| 24.00 | 7.50 | 9.35 | 8.43 | % | 0.35 | 0 | 0 | 1.47 | -0.98 | 0.01 | 0.00 | 7/31/2026 12:59:04 PM EST | |||
| 25.00 | 9.25 | 9.95 | 9.60 | 8.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.22 | -0.99 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 12:59:04 PM EST |
| 30.00 | 13.45 | 16.45 | 14.95 | 13.30 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.75 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 12:59:04 PM EST |