Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.84 as of 7/27/2026 9:15:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.10 | 17.30 | 16.20 | 15.81 | 0.00 | 0.00% | 16.20 | 0 | 311 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 12:59:04 PM EST |
| 2.00 | 13.45 | 16.30 | 14.88 | 17.00 | 0.00 | 0.00% | 7.44 | 0 | 31 | 9.42 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 12:59:04 PM EST |
| 3.00 | 13.00 | 15.30 | 14.15 | 13.00 | 0.00 | 0.00% | 4.72 | 0 | 38 | 6.36 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 12:59:04 PM EST |
| 4.00 | 11.85 | 14.30 | 13.08 | 13.25 | 0.00 | 0.00% | 3.27 | 0 | 20 | 5.05 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 12:59:04 PM EST |
| 5.00 | 11.00 | 13.30 | 12.15 | 13.22 | 0.00 | 0.00% | 2.43 | 0 | 62 | 4.22 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 12:59:04 PM EST |
| 8.00 | 8.00 | 8.95 | 8.48 | 10.90 | 0.00 | 0.00% | 1.06 | 0 | 455 | 1.38 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 12:59:04 PM EST |
| 10.00 | 6.60 | 6.95 | 6.78 | 5.94 | 0.00 | 0.00% | 0.68 | 0 | 4,442 | 1.00 | 0.97 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 12:59:04 PM EST |
| 11.00 | 5.65 | 6.10 | 5.88 | 5.80 | -0.22 | -3.66% | 0.53 | 10 | 117 | 0.99 | 0.94 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 12.00 | 4.85 | 5.15 | 5.00 | 4.90 | +0.75 | +18.08% | 0.42 | 8 | 2,110 | 0.91 | 0.91 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 13.00 | 3.90 | 4.35 | 4.13 | 4.80 | 0.00 | 0.00% | 0.32 | 0 | 770 | 0.66 | 0.86 | 0.05 | -0.01 | 7/20/2026 | 7/27/2026 12:59:04 PM EST |
| 14.00 | 3.20 | 3.60 | 3.40 | 3.05 | 0.00 | 0.00% | 0.24 | 0 | 3,407 | 0.69 | 0.79 | 0.06 | -0.01 | 7/24/2026 | 7/27/2026 12:59:04 PM EST |
| 15.00 | 2.62 | 2.89 | 2.76 | 2.65 | +0.44 | +19.91% | 0.18 | 101 | 16,535 | 0.70 | 0.71 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 16.00 | 2.11 | 2.23 | 2.17 | 2.23 | +0.50 | +28.91% | 0.14 | 325 | 8,421 | 0.72 | 0.63 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 17.00 | 1.67 | 1.71 | 1.69 | 1.73 | +0.37 | +27.21% | 0.10 | 284 | 21,898 | 0.71 | 0.54 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 18.00 | 1.31 | 1.40 | 1.36 | 1.39 | +0.37 | +36.28% | 0.08 | 81 | 16,663 | 0.72 | 0.46 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 19.00 | 1.02 | 1.06 | 1.04 | 1.04 | +0.30 | +40.55% | 0.05 | 91 | 4,839 | 0.72 | 0.38 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 20.00 | 0.79 | 0.84 | 0.82 | 0.79 | +0.20 | +33.90% | 0.04 | 256 | 45,503 | 0.72 | 0.32 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 21.00 | 0.61 | 0.65 | 0.63 | 0.63 | +0.16 | +34.05% | 0.03 | 36 | 12,283 | 0.73 | 0.26 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 22.00 | 0.48 | 0.51 | 0.50 | 0.50 | +0.13 | +35.14% | 0.02 | 80 | 38,732 | 0.75 | 0.22 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 23.00 | 0.38 | 0.41 | 0.40 | 0.39 | +0.09 | +30.00% | 0.02 | 1,335 | 5,191 | 0.75 | 0.18 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 24.00 | 0.27 | 0.38 | 0.33 | 0.29 | +0.06 | +26.09% | 0.01 | 1 | 7,747 | 0.77 | 0.15 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 25.00 | 0.24 | 0.28 | 0.26 | 0.25 | +0.06 | +31.58% | 0.01 | 120 | 17,125 | 0.78 | 0.13 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 26.00 | 0.18 | 0.24 | 0.21 | 0.20 | +0.03 | +17.65% | 0.01 | 18 | 4,385 | 0.80 | 0.10 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 27.00 | 0.15 | 0.23 | 0.19 | 0.17 | +0.04 | +30.77% | 0.01 | 74 | 7,503 | 0.83 | 0.09 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 28.00 | 0.10 | 0.19 | 0.15 | 0.17 | -0.01 | -5.56% | 0.01 | 12 | 873 | 0.81 | 0.07 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 29.00 | 0.10 | 0.18 | 0.14 | 0.18 | +0.01 | +5.89% | 0.00 | 46 | 803 | 0.85 | 0.06 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 30.00 | 0.09 | 0.13 | 0.11 | 0.12 | +0.03 | +33.34% | 0.00 | 4 | 8,814 | 0.86 | 0.05 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 31.00 | 0.05 | 0.14 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.86 | 0.04 | 0.02 | 0.00 | 7/23/2026 | 7/27/2026 12:59:04 PM EST |
| 32.00 | 0.02 | 0.13 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.84 | 0.03 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 12:59:04 PM EST |
| 33.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.99 | 0.02 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 12:59:04 PM EST |
| 34.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.01 | 0.02 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 12:59:04 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,123 | 1.03 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/27/2026 12:59:04 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.04 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 12:59:04 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.07 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 12:59:04 PM EST |
| 38.00 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.00 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 12:59:04 PM EST |
| 39.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.11 | 0.01 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 12:59:04 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.12 | +0.05 | +71.43% | 0.00 | 1 | 3,965 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 686 | 3.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 12:59:04 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,202 | 2.83 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/27/2026 12:59:04 PM EST |
| 3.00 | 0.00 | 0.43 | 0.22 | % | 0.07 | 0 | 34 | 3.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 12:59:04 PM EST | |||
| 4.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 612 | 2.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 12:59:04 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,187 | 1.50 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 12:59:04 PM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 13,436 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 10.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.04 | -40.00% | 0.01 | 15 | 26,667 | 0.80 | -0.03 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 11.00 | 0.09 | 0.17 | 0.13 | 0.16 | -0.02 | -11.12% | 0.01 | 1 | 9,529 | 0.77 | -0.06 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 12.00 | 0.21 | 0.27 | 0.24 | 0.23 | -0.11 | -32.36% | 0.02 | 11 | 20,162 | 0.76 | -0.09 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 13.00 | 0.37 | 0.40 | 0.39 | 0.39 | -0.16 | -29.10% | 0.03 | 14 | 11,872 | 0.74 | -0.14 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 14.00 | 0.62 | 0.64 | 0.63 | 0.64 | -0.22 | -25.59% | 0.04 | 27 | 7,007 | 0.72 | -0.21 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 15.00 | 0.93 | 1.00 | 0.97 | 0.97 | -0.29 | -23.02% | 0.06 | 48 | 20,140 | 0.72 | -0.29 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 16.00 | 1.36 | 1.43 | 1.40 | 1.40 | -0.39 | -21.79% | 0.09 | 143 | 12,954 | 0.72 | -0.37 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 17.00 | 1.92 | 2.00 | 1.96 | 1.96 | -0.42 | -17.65% | 0.12 | 112 | 3,809 | 0.72 | -0.46 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 18.00 | 2.53 | 2.62 | 2.58 | 2.58 | -0.42 | -14.00% | 0.14 | 29 | 2,383 | 0.72 | -0.54 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 19.00 | 3.15 | 3.35 | 3.25 | 3.30 | +0.04 | +1.23% | 0.17 | 1 | 631 | 0.73 | -0.62 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 20.00 | 3.90 | 4.15 | 4.03 | 4.12 | -0.43 | -9.46% | 0.20 | 1 | 2,474 | 0.73 | -0.68 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 12:59:04 PM EST |
| 21.00 | 4.70 | 5.05 | 4.88 | 4.15 | 0.00 | 0.00% | 0.23 | 0 | 211 | 0.77 | -0.74 | 0.07 | -0.02 | 7/21/2026 | 7/27/2026 12:59:04 PM EST |
| 22.00 | 5.55 | 5.95 | 5.75 | 5.05 | 0.00 | 0.00% | 0.26 | 0 | 383 | 0.78 | -0.78 | 0.06 | -0.01 | 7/16/2026 | 7/27/2026 12:59:04 PM EST |
| 23.00 | 6.45 | 6.90 | 6.68 | 4.77 | 0.00 | 0.00% | 0.29 | 0 | 242 | 0.81 | -0.82 | 0.05 | -0.01 | 7/6/2026 | 7/27/2026 12:59:04 PM EST |
| 24.00 | 7.35 | 8.05 | 7.70 | 7.96 | 0.00 | 0.00% | 0.32 | 0 | 105 | 0.85 | -0.85 | 0.05 | -0.01 | 7/8/2026 | 7/27/2026 12:59:04 PM EST |
| 25.00 | 8.30 | 8.75 | 8.53 | 9.20 | 0.00 | 0.00% | 0.34 | 0 | 269 | 0.99 | -0.87 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 12:59:04 PM EST |
| 26.00 | 9.25 | 9.90 | 9.58 | 7.10 | 0.00 | 0.00% | 0.37 | 0 | 134 | 1.14 | -0.90 | 0.04 | -0.01 | 7/6/2026 | 7/27/2026 12:59:04 PM EST |
| 27.00 | 10.25 | 11.75 | 11.00 | % | 0.41 | 0 | 0 | 1.61 | -0.91 | 0.03 | -0.01 | 7/27/2026 12:59:04 PM EST | |||
| 28.00 | 11.20 | 11.90 | 11.55 | 12.01 | 0.00 | 0.00% | 0.41 | 0 | 43 | 1.26 | -0.93 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 12:59:04 PM EST |
| 29.00 | 12.15 | 12.80 | 12.48 | 12.99 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.25 | -0.94 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 12:59:04 PM EST |
| 30.00 | 13.15 | 13.95 | 13.55 | 13.97 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.39 | -0.95 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 12:59:04 PM EST |
| 31.00 | 14.15 | 14.85 | 14.50 | 15.07 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.38 | -0.96 | 0.02 | 0.00 | 7/24/2026 | 7/27/2026 12:59:04 PM EST |
| 32.00 | 15.15 | 15.95 | 15.55 | 15.54 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.49 | -0.97 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 12:59:04 PM EST |
| 33.00 | 16.00 | 17.15 | 16.58 | 16.96 | 0.00 | 0.00% | 0.50 | 0 | 61 | 1.65 | -0.98 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 12:59:04 PM EST |
| 34.00 | 16.70 | 18.35 | 17.53 | 17.59 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.79 | -0.98 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 12:59:04 PM EST |
| 35.00 | 18.10 | 19.25 | 18.68 | 18.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 12:59:04 PM EST |
| 36.00 | 18.80 | 20.10 | 19.45 | 20.05 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.74 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 12:59:04 PM EST |
| 37.00 | 19.75 | 21.30 | 20.53 | 20.45 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.90 | -0.99 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 12:59:04 PM EST |
| 38.00 | 20.75 | 22.25 | 21.50 | 23.35 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.91 | -0.99 | 0.00 | 0.00 | 3/30/2026 | 7/27/2026 12:59:04 PM EST |
| 39.00 | 21.75 | 23.55 | 22.65 | % | 0.58 | 0 | 0 | 2.10 | -0.99 | 0.00 | 0.00 | 7/27/2026 12:59:04 PM EST | |||
| 40.00 | 22.65 | 24.00 | 23.33 | % | 0.58 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/27/2026 12:59:04 PM EST |