Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.43 as of 4/10/2026 9:35:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.60 | 16.00 | 14.80 | 14.56 | +0.35 | +2.47% | 14.80 | 6 | 132 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 2.00 | 12.50 | 15.00 | 13.75 | % | 6.88 | 0 | 30 | 5.13 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 3.00 | 11.50 | 14.05 | 12.78 | % | 4.26 | 0 | 40 | 3.57 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 4.00 | 10.55 | 13.05 | 11.80 | 12.50 | 0.00 | 0.00% | 2.95 | 0 | 19 | 2.81 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:00 PM EST |
| 5.00 | 9.85 | 12.10 | 10.98 | 10.50 | 0.00 | 0.00% | 2.20 | 0 | 58 | 2.37 | 0.99 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 8.00 | 7.60 | 8.35 | 7.98 | 8.20 | +0.53 | +6.91% | 1.00 | 2 | 456 | 1.10 | 0.94 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 10.00 | 6.00 | 6.75 | 6.38 | 5.85 | 0.00 | 0.00% | 0.64 | 0 | 4,678 | 0.79 | 0.88 | 0.03 | -0.01 | 4/7/2026 | 4/10/2026 4:00:00 PM EST |
| 11.00 | 5.25 | 5.80 | 5.53 | 5.05 | 0.00 | 0.00% | 0.50 | 0 | 42 | 0.73 | 0.84 | 0.03 | -0.01 | 4/7/2026 | 4/10/2026 4:00:00 PM EST |
| 12.00 | 4.35 | 5.35 | 4.85 | 4.81 | +0.51 | +11.86% | 0.40 | 3 | 1,952 | 0.72 | 0.80 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 13.00 | 3.85 | 4.30 | 4.08 | 4.28 | +0.28 | +7.00% | 0.31 | 3 | 109 | 0.67 | 0.75 | 0.05 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 14.00 | 3.30 | 3.70 | 3.50 | 3.10 | 0.00 | 0.00% | 0.25 | 0 | 435 | 0.66 | 0.69 | 0.05 | -0.01 | 4/7/2026 | 4/10/2026 4:00:00 PM EST |
| 15.00 | 2.84 | 3.25 | 3.05 | 2.90 | -0.01 | -0.35% | 0.20 | 348 | 17,188 | 0.66 | 0.63 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 16.00 | 2.43 | 2.60 | 2.52 | 2.60 | +0.13 | +5.27% | 0.16 | 106 | 6,981 | 0.64 | 0.58 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 17.00 | 2.11 | 2.27 | 2.19 | 2.18 | +0.11 | +5.32% | 0.13 | 6,222 | 2,507 | 0.65 | 0.52 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 18.00 | 1.77 | 1.89 | 1.83 | 1.79 | 0.00 | 0.00% | 0.10 | 69 | 1,602 | 0.64 | 0.47 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 19.00 | 1.47 | 1.60 | 1.54 | 1.54 | +0.18 | +13.24% | 0.08 | 74 | 633 | 0.63 | 0.42 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 20.00 | 1.26 | 1.36 | 1.31 | 1.33 | +0.08 | +6.40% | 0.07 | 472 | 31,012 | 0.63 | 0.37 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 21.00 | 1.13 | 1.23 | 1.18 | 1.12 | +0.02 | +1.82% | 0.06 | 26 | 6,021 | 0.66 | 0.33 | 0.05 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 22.00 | 0.98 | 1.22 | 1.10 | 0.97 | 0.00 | 0.00% | 0.05 | 11 | 8,604 | 0.68 | 0.30 | 0.05 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 23.00 | 0.84 | 1.00 | 0.92 | 0.84 | +0.07 | +9.10% | 0.04 | 40 | 4,292 | 0.67 | 0.26 | 0.05 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 24.00 | 0.72 | 0.76 | 0.74 | 0.72 | +0.02 | +2.86% | 0.03 | 1,013 | 3,537 | 0.66 | 0.23 | 0.05 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 25.00 | 0.63 | 0.76 | 0.70 | 0.62 | +0.02 | +3.34% | 0.03 | 2,437 | 18,805 | 0.68 | 0.21 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 26.00 | 0.55 | 0.78 | 0.67 | 0.53 | 0.00 | 0.00% | 0.03 | 125 | 798 | 0.70 | 0.18 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 27.00 | 0.47 | 0.56 | 0.52 | 0.47 | +0.03 | +6.82% | 0.02 | 19 | 1,389 | 0.68 | 0.16 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 28.00 | 0.26 | 0.51 | 0.39 | 0.44 | -0.01 | -2.23% | 0.01 | 7 | 395 | 0.65 | 0.14 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 29.00 | 0.28 | 0.60 | 0.44 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.70 | 0.13 | 0.03 | 0.00 | 3/25/2026 | 4/10/2026 4:00:00 PM EST |
| 30.00 | 0.11 | 0.41 | 0.26 | 0.32 | 0.00 | 0.00% | 0.01 | 2,523 | 7,576 | 0.63 | 0.11 | 0.03 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 31.00 | 0.18 | 0.52 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 490 | 0.70 | 0.10 | 0.03 | 0.00 | 4/6/2026 | 4/10/2026 4:00:00 PM EST |
| 32.00 | 0.02 | 0.72 | 0.37 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.67 | 0.09 | 0.02 | 0.00 | 4/1/2026 | 4/10/2026 4:00:00 PM EST |
| 33.00 | 0.13 | 0.48 | 0.31 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.72 | 0.08 | 0.02 | 0.00 | 3/30/2026 | 4/10/2026 4:00:00 PM EST |
| 34.00 | 0.10 | 0.26 | 0.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.67 | 0.07 | 0.02 | 0.00 | 4/1/2026 | 4/10/2026 4:00:00 PM EST |
| 35.00 | 0.08 | 0.46 | 0.27 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2,139 | 0.73 | 0.06 | 0.02 | 0.00 | 4/8/2026 | 4/10/2026 4:00:00 PM EST |
| 36.00 | 0.07 | 0.27 | 0.17 | % | 0.00 | 0 | 27 | 0.69 | 0.06 | 0.02 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 37.00 | 0.06 | 0.25 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.70 | 0.05 | 0.01 | 0.00 | 3/24/2026 | 4/10/2026 4:00:00 PM EST |
| 38.00 | 0.10 | 0.21 | 0.16 | % | 0.00 | 0 | 36 | 0.72 | 0.04 | 0.01 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 39.00 | 0.10 | 0.24 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.75 | 0.04 | 0.01 | 0.00 | 4/6/2026 | 4/10/2026 4:00:00 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.12 | -0.04 | -25.00% | 0.00 | 20 | 3,523 | 0.77 | 0.03 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 4:00:00 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 682 | 1.89 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.64 | 0.32 | 0.01 | 0.00 | 0.00% | 0.16 | 0 | 1,200 | 3.04 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 34 | 2.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 620 | 1.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.28 | 0.14 | % | 0.03 | 0 | 963 | 1.28 | -0.01 | 0.00 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 8.00 | 0.20 | 0.55 | 0.38 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 13,504 | 0.87 | -0.06 | 0.01 | 0.00 | 4/9/2026 | 4/10/2026 4:00:00 PM EST |
| 10.00 | 0.47 | 0.64 | 0.56 | 0.68 | 0.00 | 0.00% | 0.06 | 0 | 26,360 | 0.73 | -0.12 | 0.03 | -0.01 | 4/7/2026 | 4/10/2026 4:00:00 PM EST |
| 11.00 | 0.56 | 0.99 | 0.78 | 0.80 | -0.03 | -3.62% | 0.07 | 111 | 7,953 | 0.71 | -0.16 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 12.00 | 0.91 | 1.26 | 1.09 | 1.05 | -0.03 | -2.78% | 0.09 | 51 | 16,882 | 0.71 | -0.20 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 13.00 | 1.23 | 1.62 | 1.43 | 1.43 | -0.08 | -5.30% | 0.11 | 34 | 7,915 | 0.69 | -0.25 | 0.05 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 14.00 | 1.74 | 1.92 | 1.83 | 1.88 | -0.34 | -15.32% | 0.13 | 29 | 1,225 | 0.68 | -0.31 | 0.05 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 15.00 | 2.11 | 2.55 | 2.33 | 2.29 | -0.06 | -2.56% | 0.16 | 58 | 12,396 | 0.68 | -0.37 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 16.00 | 2.56 | 2.90 | 2.73 | 2.87 | +0.02 | +0.71% | 0.17 | 25 | 11,920 | 0.64 | -0.42 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 17.00 | 3.40 | 3.70 | 3.55 | 3.45 | 0.00 | 0.00% | 0.21 | 61 | 1,422 | 0.69 | -0.48 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 18.00 | 4.05 | 4.40 | 4.23 | 4.11 | -0.11 | -2.61% | 0.24 | 36 | 278 | 0.69 | -0.53 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 4:00:00 PM EST |
| 19.00 | 4.40 | 5.00 | 4.70 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 196 | 0.62 | -0.58 | 0.06 | -0.01 | 3/26/2026 | 4/10/2026 4:00:00 PM EST |
| 20.00 | 5.30 | 5.75 | 5.53 | 5.84 | 0.00 | 0.00% | 0.28 | 0 | 634 | 0.64 | -0.63 | 0.06 | -0.01 | 4/8/2026 | 4/10/2026 4:00:00 PM EST |
| 21.00 | 6.10 | 6.55 | 6.33 | % | 0.30 | 0 | 30 | 0.63 | -0.67 | 0.05 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 22.00 | 6.65 | 7.40 | 7.03 | % | 0.32 | 0 | 474 | 0.58 | -0.70 | 0.05 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 23.00 | 7.40 | 8.30 | 7.85 | 8.47 | 0.00 | 0.00% | 0.34 | 0 | 70 | 0.73 | -0.74 | 0.05 | -0.01 | 4/1/2026 | 4/10/2026 4:00:00 PM EST |
| 24.00 | 8.30 | 9.20 | 8.75 | % | 0.36 | 0 | 33 | 0.75 | -0.77 | 0.05 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 25.00 | 9.20 | 10.15 | 9.68 | % | 0.39 | 0 | 68 | 0.77 | -0.79 | 0.04 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 26.00 | 10.20 | 11.05 | 10.63 | 10.72 | 0.00 | 0.00% | 0.41 | 0 | 31 | 0.77 | -0.82 | 0.04 | -0.01 | 4/6/2026 | 4/10/2026 4:00:00 PM EST |
| 27.00 | 10.60 | 12.00 | 11.30 | % | 0.42 | 0 | 0 | 0.79 | -0.84 | 0.04 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 28.00 | 11.55 | 12.90 | 12.23 | % | 0.44 | 0 | 7 | 0.79 | -0.86 | 0.03 | -0.01 | 4/10/2026 4:00:00 PM EST | |||
| 29.00 | 12.60 | 13.95 | 13.28 | % | 0.46 | 0 | 0 | 0.84 | -0.87 | 0.03 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 30.00 | 14.15 | 14.85 | 14.50 | % | 0.48 | 0 | 75 | 0.83 | -0.89 | 0.03 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 31.00 | 14.50 | 15.90 | 15.20 | % | 0.49 | 0 | 0 | 0.88 | -0.90 | 0.03 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 32.00 | 15.65 | 16.90 | 16.28 | % | 0.51 | 0 | 2 | 0.91 | -0.91 | 0.02 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 33.00 | 17.25 | 17.90 | 17.58 | 17.35 | 0.00 | 0.00% | 0.53 | 0 | 100 | 0.93 | -0.92 | 0.02 | 0.00 | 3/25/2026 | 4/10/2026 4:00:00 PM EST |
| 34.00 | 17.45 | 19.50 | 18.48 | % | 0.54 | 0 | 0 | 1.18 | -0.93 | 0.02 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 35.00 | 18.45 | 20.55 | 19.50 | % | 0.56 | 0 | 0 | 1.22 | -0.94 | 0.02 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 36.00 | 19.45 | 21.65 | 20.55 | % | 0.57 | 0 | 0 | 1.28 | -0.94 | 0.02 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 37.00 | 20.45 | 22.65 | 21.55 | % | 0.58 | 0 | 0 | 1.30 | -0.95 | 0.01 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 38.00 | 21.45 | 23.65 | 22.55 | 23.35 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.32 | -0.96 | 0.01 | 0.00 | 3/30/2026 | 4/10/2026 4:00:00 PM EST |
| 39.00 | 22.45 | 24.65 | 23.55 | % | 0.60 | 0 | 0 | 1.35 | -0.96 | 0.01 | 0.00 | 4/10/2026 4:00:00 PM EST | |||
| 40.00 | 23.45 | 25.65 | 24.55 | % | 0.61 | 0 | 0 | 1.37 | -0.97 | 0.01 | 0.00 | 4/10/2026 4:00:00 PM EST |