Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.61 as of 9/3/2026 3:22:56 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 | 9.65 | 12.25 | 10.95 | 10.80 | +0.25 | +2.37% | 2.19 | 1 | 6 | 9.79 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 9.00 | 6.70 | 8.00 | 7.35 | 6.96 | +0.39 | +5.94% | 0.82 | 6 | 13 | 5.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 10.00 | 5.00 | 7.10 | 6.05 | 5.50 | 0.00 | 0.00% | 0.60 | 0 | 42 | 4.52 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:58 PM EST |
| 11.00 | 4.60 | 6.25 | 5.43 | 4.95 | +0.40 | +8.80% | 0.49 | 11 | 7 | 4.14 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 11.50 | 3.15 | 5.90 | 4.53 | 3.38 | 0.00 | 0.00% | 0.39 | 0 | 17 | 4.06 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/3/2026 3:59:58 PM EST |
| 12.00 | 2.62 | 5.25 | 3.94 | 3.75 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/3/2026 3:59:58 PM EST |
| 12.50 | 2.82 | 5.40 | 4.11 | 3.03 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/3/2026 3:59:58 PM EST |
| 13.00 | 1.70 | 4.30 | 3.00 | 3.83 | 0.00 | 0.00% | 0.23 | 0 | 3 | 3.90 | 0.99 | 0.01 | 0.00 | 8/21/2026 | 9/3/2026 3:59:58 PM EST |
| 13.50 | 1.54 | 3.25 | 2.40 | 2.44 | +0.38 | +18.45% | 0.18 | 4 | 13 | 2.05 | 0.98 | 0.03 | -0.01 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 14.00 | 1.67 | 2.14 | 1.91 | 1.90 | +0.09 | +4.98% | 0.14 | 1 | 133 | 0.95 | 0.94 | 0.08 | -0.01 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 14.50 | 0.93 | 1.82 | 1.38 | 1.34 | -0.06 | -4.29% | 0.10 | 3 | 73 | 1.04 | 0.89 | 0.15 | -0.02 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 15.00 | 1.01 | 1.28 | 1.15 | 1.01 | +0.16 | +18.83% | 0.08 | 90 | 598 | 0.59 | 0.80 | 0.23 | -0.02 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 15.50 | 0.66 | 0.75 | 0.71 | 0.69 | +0.18 | +35.30% | 0.05 | 204 | 680 | 0.49 | 0.66 | 0.32 | -0.03 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 16.00 | 0.40 | 0.44 | 0.42 | 0.40 | +0.07 | +21.22% | 0.03 | 1,627 | 1,381 | 0.48 | 0.49 | 0.36 | -0.03 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 16.50 | 0.23 | 0.25 | 0.24 | 0.24 | +0.06 | +33.34% | 0.01 | 1,877 | 1,873 | 0.49 | 0.32 | 0.32 | -0.03 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 17.00 | 0.12 | 0.14 | 0.13 | 0.14 | +0.03 | +27.28% | 0.01 | 1,978 | 2,249 | 0.50 | 0.20 | 0.24 | -0.02 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 17.50 | 0.07 | 0.09 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 383 | 1,325 | 0.54 | 0.13 | 0.16 | -0.02 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 18.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 352 | 2,811 | 0.56 | 0.08 | 0.11 | -0.01 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 18.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 448 | 0.62 | 0.05 | 0.07 | -0.01 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 26 | 3,064 | 0.66 | 0.03 | 0.05 | -0.01 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 19.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 583 | 329 | 0.70 | 0.02 | 0.03 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 618 | 5,787 | 0.78 | 0.01 | 0.02 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.01 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.16 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.03 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 1.99 | 1.00 | % | 0.11 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.87 | 0.44 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/3/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.92 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/3/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.25 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 55 | 1.03 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 102 | 337 | 0.67 | -0.01 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 76 | 881 | 0.63 | -0.02 | 0.03 | -0.01 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 361 | 1,747 | 0.53 | -0.06 | 0.08 | -0.01 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 14.50 | 0.05 | 0.11 | 0.08 | 0.06 | -0.03 | -33.34% | 0.01 | 100 | 2,238 | 0.56 | -0.11 | 0.15 | -0.02 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 15.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.07 | -35.00% | 0.01 | 334 | 2,958 | 0.50 | -0.20 | 0.23 | -0.02 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 15.50 | 0.24 | 0.29 | 0.27 | 0.23 | -0.16 | -41.03% | 0.02 | 274 | 1,450 | 0.48 | -0.34 | 0.32 | -0.03 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 16.00 | 0.44 | 0.50 | 0.47 | 0.50 | -0.19 | -27.54% | 0.03 | 800 | 489 | 0.46 | -0.51 | 0.36 | -0.03 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 16.50 | 0.77 | 0.88 | 0.83 | 0.83 | -0.23 | -21.70% | 0.05 | 255 | 330 | 0.51 | -0.68 | 0.32 | -0.03 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 17.00 | 1.12 | 1.62 | 1.37 | 1.13 | -0.41 | -26.63% | 0.08 | 18 | 256 | 0.70 | -0.80 | 0.24 | -0.02 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 17.50 | 1.58 | 2.00 | 1.79 | 1.67 | -0.37 | -18.14% | 0.10 | 11 | 151 | 1.05 | -0.87 | 0.16 | -0.02 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 18.00 | 1.60 | 3.00 | 2.30 | 2.08 | -0.60 | -22.39% | 0.13 | 4 | 70 | 1.79 | -0.92 | 0.11 | -0.01 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 18.50 | 2.40 | 3.90 | 3.15 | 2.59 | -0.39 | -13.09% | 0.17 | 2 | 32 | 2.38 | -0.95 | 0.07 | -0.01 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 19.00 | 2.95 | 4.30 | 3.63 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 53 | 2.42 | -0.97 | 0.05 | -0.01 | 9/2/2026 | 9/3/2026 3:59:58 PM EST |
| 19.50 | 3.45 | 4.15 | 3.80 | 3.55 | 0.00 | 0.00% | 0.19 | 0 | 105 | 1.78 | -0.98 | 0.03 | 0.00 | 8/28/2026 | 9/3/2026 3:59:58 PM EST |
| 20.00 | 3.95 | 6.10 | 5.03 | 4.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.57 | -0.99 | 0.02 | 0.00 | 8/31/2026 | 9/3/2026 3:59:58 PM EST |
| 20.50 | 4.25 | 6.35 | 5.30 | 4.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:58 PM EST |
| 21.00 | 3.85 | 6.70 | 5.28 | 5.46 | 0.00 | 0.00% | 0.25 | 0 | 3 | 3.38 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:58 PM EST |
| 21.50 | 4.10 | 7.10 | 5.60 | 5.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:58 PM EST |
| 22.00 | 4.85 | 7.60 | 6.23 | 6.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:58 PM EST |
| 22.50 | 4.80 | 7.85 | 6.33 | % | 0.28 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:58 PM EST | |||
| 23.00 | 6.75 | 9.10 | 7.93 | 7.11 | -0.02 | -0.29% | 0.34 | 2 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 24.00 | 7.40 | 9.60 | 8.50 | 8.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:58 PM EST |
| 25.00 | 8.05 | 10.50 | 9.28 | 9.08 | -0.22 | -2.37% | 0.37 | 2 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:58 PM EST |
| 30.00 | 12.80 | 16.10 | 14.45 | 14.45 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/3/2026 3:59:58 PM EST |