Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.05 as of 2/13/2026 6:54:26 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 | 15.90 | 18.50 | 17.20 | 16.50 | +3.50 | +26.93% | 17.20 | 2 | 111 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 2.00 | 14.40 | 17.30 | 15.85 | 11.25 | 0.00 | 0.00% | 7.92 | 0 | 30 | 4.49 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 3.00 | 13.45 | 16.85 | 15.15 | 11.55 | 0.00 | 0.00% | 5.05 | 0 | 36 | 3.86 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 4.00 | 12.50 | 15.90 | 14.20 | 10.10 | 0.00 | 0.00% | 3.55 | 0 | 19 | 3.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 5.00 | 11.90 | 14.25 | 13.08 | 13.50 | +3.75 | +38.47% | 2.62 | 50 | 72 | 2.04 | 0.99 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 8.00 | 10.00 | 10.75 | 10.38 | 10.00 | +2.58 | +34.78% | 1.30 | 16 | 468 | 1.06 | 0.95 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 10.00 | 8.45 | 9.35 | 8.90 | 8.50 | +2.70 | +46.56% | 0.89 | 193 | 4,686 | 0.85 | 0.91 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 11.00 | 7.30 | 8.60 | 7.95 | 7.10 | +1.60 | +29.10% | 0.72 | 1 | 54 | 0.74 | 0.88 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 12.00 | 7.00 | 7.55 | 7.28 | 6.75 | +2.60 | +62.66% | 0.61 | 21 | 2,236 | 0.77 | 0.85 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 13.00 | 5.35 | 7.15 | 6.25 | 4.69 | 0.00 | 0.00% | 0.48 | 0 | 52 | 0.63 | 0.81 | 0.03 | -0.01 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 14.00 | 5.65 | 6.05 | 5.85 | 5.80 | +2.60 | +81.25% | 0.42 | 310 | 819 | 0.72 | 0.78 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 15.00 | 5.10 | 5.50 | 5.30 | 5.25 | +2.40 | +84.22% | 0.35 | 239 | 16,356 | 0.72 | 0.74 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 16.00 | 4.70 | 4.80 | 4.75 | 4.73 | +2.24 | +89.96% | 0.30 | 557 | 1,603 | 0.71 | 0.69 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 17.00 | 4.10 | 4.55 | 4.33 | 4.23 | +1.99 | +88.84% | 0.25 | 237 | 1,752 | 0.71 | 0.65 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 18.00 | 3.70 | 3.95 | 3.83 | 3.81 | +1.83 | +92.43% | 0.21 | 319 | 1,193 | 0.70 | 0.61 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 19.00 | 3.30 | 3.50 | 3.40 | 3.50 | +1.74 | +98.87% | 0.18 | 87 | 140 | 0.69 | 0.57 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 20.00 | 2.86 | 3.25 | 3.06 | 3.15 | +1.60 | +103.23% | 0.15 | 589 | 10,457 | 0.69 | 0.53 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 21.00 | 2.49 | 2.90 | 2.70 | 2.90 | +1.44 | +98.63% | 0.13 | 24 | 2,768 | 0.68 | 0.50 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 22.00 | 2.40 | 2.65 | 2.53 | 2.54 | +1.29 | +103.20% | 0.11 | 2,003 | 5,745 | 0.70 | 0.46 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 23.00 | 1.96 | 2.49 | 2.23 | 2.37 | +1.18 | +99.16% | 0.10 | 263 | 4,173 | 0.69 | 0.43 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 24.00 | 1.96 | 2.15 | 2.06 | 2.19 | +1.16 | +112.63% | 0.09 | 148 | 3,159 | 0.70 | 0.40 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 25.00 | 1.77 | 1.96 | 1.87 | 1.86 | +0.92 | +97.88% | 0.07 | 647 | 15,413 | 0.70 | 0.37 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 26.00 | 1.64 | 1.80 | 1.72 | 1.71 | +0.86 | +101.18% | 0.07 | 35 | 70 | 0.71 | 0.34 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 27.00 | 1.49 | 1.81 | 1.65 | 1.72 | +0.62 | +56.37% | 0.06 | 49 | 1,611 | 0.73 | 0.32 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 28.00 | 1.06 | 1.60 | 1.33 | 1.68 | +0.93 | +124.00% | 0.05 | 32 | 85 | 0.69 | 0.30 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 29.00 | 1.25 | 1.42 | 1.34 | 1.50 | +0.82 | +120.59% | 0.05 | 2 | 7 | 0.73 | 0.28 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 30.00 | 1.12 | 1.53 | 1.33 | 1.30 | +0.65 | +100.00% | 0.04 | 303 | 4,538 | 0.75 | 0.26 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 31.00 | 1.06 | 1.33 | 1.20 | 1.00 | +0.41 | +69.50% | 0.04 | 27 | 38 | 0.75 | 0.24 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 32.00 | 0.96 | 1.30 | 1.13 | 1.14 | +0.58 | +103.58% | 0.04 | 10 | 80 | 0.76 | 0.22 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 33.00 | 0.80 | 1.05 | 0.93 | 1.08 | +0.59 | +120.41% | 0.03 | 142 | 9 | 0.73 | 0.21 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 34.00 | 0.77 | 0.99 | 0.88 | 0.74 | +0.24 | +48.00% | 0.03 | 5 | 19 | 0.74 | 0.19 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 35.00 | 0.71 | 1.05 | 0.88 | 0.84 | +0.29 | +52.73% | 0.03 | 42 | 2,121 | 0.76 | 0.18 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 36.00 | 0.74 | 0.92 | 0.83 | 0.76 | +0.28 | +58.34% | 0.02 | 16 | 37 | 0.76 | 0.17 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 37.00 | 0.52 | 0.84 | 0.68 | 0.70 | +0.29 | +70.74% | 0.02 | 5 | 70 | 0.74 | 0.16 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 38.00 | 0.55 | 0.92 | 0.74 | 0.57 | +0.15 | +35.72% | 0.02 | 10 | 17 | 0.77 | 0.15 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 39.00 | 0.45 | 0.80 | 0.63 | 0.69 | +0.34 | +97.15% | 0.02 | 2 | 13 | 0.75 | 0.14 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 40.00 | 0.56 | 0.68 | 0.62 | 0.62 | +0.30 | +93.75% | 0.02 | 221 | 2,333 | 0.77 | 0.13 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 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 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.03 | 1 | 672 | 1.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 7 | 2.47 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/13/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.17 | 0 | 34 | 2.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/13/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.48 | 0.24 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 612 | 1.60 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 962 | 1.13 | -0.01 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 8.00 | 0.18 | 0.49 | 0.34 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 13,487 | 0.82 | -0.05 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 10.00 | 0.60 | 0.71 | 0.66 | 0.62 | -0.47 | -43.12% | 0.07 | 25,576 | 32,575 | 0.79 | -0.09 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 11.00 | 0.56 | 1.00 | 0.78 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 4,159 | 0.73 | -0.12 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 12.00 | 0.98 | 1.20 | 1.09 | 1.07 | -0.81 | -43.09% | 0.09 | 63 | 15,379 | 0.74 | -0.15 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 13.00 | 1.15 | 1.54 | 1.35 | 1.27 | -1.07 | -45.73% | 0.10 | 124 | 7,008 | 0.72 | -0.19 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 14.00 | 1.69 | 1.84 | 1.77 | 1.72 | -1.06 | -38.13% | 0.13 | 26 | 696 | 0.72 | -0.22 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 15.00 | 2.05 | 2.24 | 2.15 | 2.09 | -1.41 | -40.29% | 0.14 | 277 | 8,080 | 0.71 | -0.26 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 16.00 | 2.52 | 2.87 | 2.70 | 2.50 | -1.55 | -38.28% | 0.17 | 90 | 8,171 | 0.72 | -0.30 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 17.00 | 3.05 | 3.20 | 3.13 | 3.14 | -1.61 | -33.90% | 0.18 | 77 | 1,168 | 0.71 | -0.35 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 18.00 | 3.65 | 3.85 | 3.75 | 3.60 | -1.60 | -30.77% | 0.21 | 68 | 80 | 0.71 | -0.39 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 19.00 | 4.10 | 4.40 | 4.25 | 4.10 | -1.80 | -30.51% | 0.22 | 50 | 91 | 0.68 | -0.43 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 20.00 | 4.60 | 5.05 | 4.83 | 4.75 | -2.30 | -32.63% | 0.24 | 15 | 618 | 0.67 | -0.47 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 21.00 | 5.10 | 6.75 | 5.93 | 5.10 | 0.00 | 0.00% | 0.28 | 0 | 30 | 0.74 | -0.50 | 0.04 | -0.01 | 1/12/2026 | 2/13/2026 4:00:00 PM EST |
| 22.00 | 5.80 | 7.50 | 6.65 | 8.52 | 0.00 | 0.00% | 0.30 | 0 | 476 | 0.74 | -0.54 | 0.04 | -0.01 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 23.00 | 6.55 | 8.30 | 7.43 | 9.00 | 0.00 | 0.00% | 0.32 | 0 | 30 | 0.74 | -0.57 | 0.04 | -0.01 | 1/30/2026 | 2/13/2026 4:00:00 PM EST |
| 24.00 | 7.25 | 8.35 | 7.80 | 8.30 | -1.96 | -19.11% | 0.33 | 1 | 5 | 0.66 | -0.60 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 25.00 | 8.05 | 9.95 | 9.00 | 7.20 | 0.00 | 0.00% | 0.36 | 0 | 68 | 0.74 | -0.63 | 0.04 | -0.01 | 12/19/2025 | 2/13/2026 4:00:00 PM EST |
| 26.00 | 8.85 | 10.80 | 9.83 | 10.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.73 | -0.66 | 0.04 | -0.01 | 1/15/2026 | 2/13/2026 4:00:00 PM EST |
| 27.00 | 9.70 | 11.70 | 10.70 | % | 0.40 | 0 | 0 | 0.74 | -0.68 | 0.04 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 28.00 | 10.50 | 12.55 | 11.53 | % | 0.41 | 0 | 0 | 0.72 | -0.70 | 0.04 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 29.00 | 11.40 | 13.45 | 12.43 | % | 0.43 | 0 | 0 | 0.72 | -0.72 | 0.03 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 30.00 | 12.45 | 14.30 | 13.38 | 13.70 | 0.00 | 0.00% | 0.45 | 0 | 75 | 0.74 | -0.74 | 0.03 | -0.01 | 1/22/2026 | 2/13/2026 4:00:00 PM EST |
| 31.00 | 13.15 | 15.25 | 14.20 | % | 0.46 | 0 | 0 | 0.99 | -0.76 | 0.03 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 32.00 | 14.05 | 16.15 | 15.10 | % | 0.47 | 0 | 0 | 0.99 | -0.78 | 0.03 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 33.00 | 15.00 | 17.10 | 16.05 | % | 0.49 | 0 | 0 | 1.01 | -0.79 | 0.03 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 34.00 | 15.90 | 18.20 | 17.05 | % | 0.50 | 0 | 0 | 1.05 | -0.81 | 0.03 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 35.00 | 16.85 | 19.00 | 17.93 | 19.48 | 0.00 | 0.00% | 0.51 | 0 | 51 | 1.04 | -0.82 | 0.03 | -0.01 | 1/26/2026 | 2/13/2026 4:00:00 PM EST |
| 36.00 | 17.80 | 20.05 | 18.93 | % | 0.53 | 0 | 0 | 1.07 | -0.83 | 0.03 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 37.00 | 18.75 | 21.05 | 19.90 | 22.50 | 0.00 | 0.00% | 0.54 | 0 | 25 | 1.09 | -0.84 | 0.02 | -0.01 | 1/30/2026 | 2/13/2026 4:00:00 PM EST |
| 38.00 | 19.65 | 21.70 | 20.68 | % | 0.54 | 0 | 0 | 1.04 | -0.85 | 0.02 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 39.00 | 20.70 | 22.80 | 21.75 | % | 0.56 | 0 | 0 | 1.08 | -0.86 | 0.02 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 40.00 | 21.65 | 23.30 | 22.48 | % | 0.56 | 0 | 0 | 0.98 | -0.87 | 0.02 | -0.01 | 2/13/2026 4:00:00 PM EST |