Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.69 as of 9/8/2026 6:39:22 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 | 9.90 | 12.50 | 11.20 | 11.20 | +0.39 | +3.61% | 2.24 | 53 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 9.00 | 7.00 | 8.30 | 7.65 | 7.15 | +0.39 | +5.77% | 0.85 | 103 | 15 | 8.34 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 10.00 | 5.30 | 7.60 | 6.45 | 6.21 | +0.34 | +5.80% | 0.65 | 65 | 42 | 8.13 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 11.00 | 4.10 | 7.15 | 5.63 | 5.16 | +0.28 | +5.74% | 0.51 | 16 | 17 | 8.73 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 11.50 | 3.45 | 6.70 | 5.08 | 4.64 | +1.26 | +37.28% | 0.44 | 2 | 17 | 8.04 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 12.00 | 3.00 | 5.40 | 4.20 | 4.16 | +0.29 | +7.50% | 0.35 | 3 | 2 | 5.61 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 12.50 | 3.25 | 4.25 | 3.75 | 3.03 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/8/2026 3:59:52 PM EST |
| 13.00 | 2.14 | 4.30 | 3.22 | 3.13 | +0.38 | +13.82% | 0.25 | 2 | 44 | 4.51 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 13.50 | 2.45 | 3.60 | 3.03 | 2.65 | +0.47 | +21.56% | 0.22 | 2 | 14 | 3.66 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 14.00 | 2.10 | 2.47 | 2.29 | 1.71 | 0.00 | 0.00% | 0.16 | 0 | 133 | 1.84 | 0.99 | 0.02 | 0.00 | 9/4/2026 | 9/8/2026 3:59:52 PM EST |
| 14.50 | 0.70 | 2.97 | 1.84 | 1.60 | +0.29 | +22.14% | 0.13 | 66 | 76 | 3.62 | 0.96 | 0.08 | -0.01 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 15.00 | 1.13 | 1.35 | 1.24 | 1.25 | +0.34 | +37.37% | 0.08 | 190 | 614 | 0.97 | 0.89 | 0.17 | -0.03 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 15.50 | 0.74 | 0.85 | 0.80 | 0.83 | +0.27 | +48.22% | 0.05 | 875 | 1,706 | 0.67 | 0.77 | 0.31 | -0.05 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 16.00 | 0.41 | 0.49 | 0.45 | 0.48 | +0.17 | +54.84% | 0.03 | 5,823 | 3,255 | 0.64 | 0.57 | 0.42 | -0.06 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 16.50 | 0.21 | 0.24 | 0.23 | 0.22 | +0.06 | +37.50% | 0.01 | 8,422 | 4,473 | 0.64 | 0.36 | 0.42 | -0.06 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 17.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.01 | +11.12% | 0.01 | 6,650 | 3,231 | 0.68 | 0.20 | 0.31 | -0.05 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 17.50 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1,002 | 1,633 | 0.69 | 0.11 | 0.19 | -0.03 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 18.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1,327 | 3,416 | 0.79 | 0.05 | 0.11 | -0.02 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 18.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 150 | 454 | 0.80 | 0.03 | 0.06 | -0.01 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 231 | 3,096 | 0.86 | 0.01 | 0.02 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 105 | 918 | 1.29 | 0.00 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 188 | 7,828 | 1.20 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.02 | 1 | 184 | 4.15 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.32 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.98 | 0.49 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.97 | 0.49 | % | 0.02 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.01 | 0.51 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.42 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/8/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.73 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/8/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/8/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 1.60 | 0.80 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 4 | 7.07 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 43 | 2.14 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 1.01 | 0.51 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 54 | 4.73 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.16 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 3:59:52 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 935 | 0.99 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 329 | 2,168 | 0.82 | -0.01 | 0.02 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 199 | 2,277 | 0.67 | -0.04 | 0.08 | -0.01 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 15.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 950 | 4,085 | 0.64 | -0.11 | 0.17 | -0.03 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 15.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.14 | -53.85% | 0.01 | 2,029 | 2,682 | 0.61 | -0.23 | 0.31 | -0.05 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 16.00 | 0.28 | 0.31 | 0.30 | 0.28 | -0.22 | -44.00% | 0.02 | 1,167 | 2,009 | 0.62 | -0.42 | 0.42 | -0.06 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 16.50 | 0.54 | 0.59 | 0.57 | 0.58 | -0.31 | -34.84% | 0.03 | 809 | 421 | 0.63 | -0.64 | 0.42 | -0.06 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 17.00 | 0.88 | 1.00 | 0.94 | 0.95 | -0.48 | -33.57% | 0.06 | 144 | 242 | 0.58 | -0.80 | 0.31 | -0.05 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 17.50 | 1.27 | 1.53 | 1.40 | 1.62 | -0.24 | -12.91% | 0.08 | 34 | 153 | 1.15 | -0.89 | 0.19 | -0.03 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 18.00 | 0.63 | 2.74 | 1.69 | 2.21 | -0.26 | -10.53% | 0.09 | 61 | 71 | 2.75 | -0.95 | 0.11 | -0.02 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 18.50 | 1.37 | 2.78 | 2.08 | 2.59 | 0.00 | 0.00% | 0.11 | 0 | 32 | 3.19 | -0.97 | 0.06 | -0.01 | 9/3/2026 | 9/8/2026 3:59:52 PM EST |
| 19.00 | 1.85 | 4.10 | 2.98 | 2.90 | -0.60 | -17.15% | 0.16 | 12 | 53 | 3.88 | -0.99 | 0.02 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 19.50 | 3.15 | 3.50 | 3.33 | 3.79 | +0.24 | +6.77% | 0.17 | 6 | 105 | 1.86 | -1.00 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 20.00 | 2.74 | 4.30 | 3.52 | 4.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 3:59:52 PM EST |
| 20.50 | 3.90 | 5.15 | 4.53 | 4.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 3:59:52 PM EST |
| 21.00 | 4.45 | 5.25 | 4.85 | 5.46 | 0.00 | 0.00% | 0.23 | 0 | 3 | 3.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 3:59:52 PM EST |
| 21.50 | 3.90 | 6.60 | 5.25 | 5.79 | -0.01 | -0.18% | 0.24 | 2 | 1 | 6.34 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 22.00 | 5.55 | 6.00 | 5.78 | 5.87 | -0.18 | -2.98% | 0.26 | 2 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 22.50 | 5.95 | 6.65 | 6.30 | 6.34 | % | 0.28 | 10 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST | |
| 23.00 | 6.50 | 7.05 | 6.78 | 6.77 | -0.34 | -4.79% | 0.29 | 26 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 24.00 | 6.90 | 8.80 | 7.85 | 7.87 | -0.43 | -5.19% | 0.33 | 106 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 25.00 | 7.80 | 9.70 | 8.75 | 8.88 | -0.20 | -2.21% | 0.35 | 37 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |
| 30.00 | 13.50 | 14.55 | 14.03 | 13.82 | -0.63 | -4.36% | 0.47 | 28 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:52 PM EST |