Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $17.79 as of 7/16/2026 8:13:19 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 | 16.55 | 17.60 | 17.08 | 16.43 | 0.00 | 0.00% | 17.08 | 0 | 280 | 8.98 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 2.00 | 15.20 | 17.55 | 16.38 | 17.00 | 0.00 | 0.00% | 8.19 | 0 | 31 | 9.43 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 3:59:52 PM EST |
| 3.00 | 13.65 | 16.55 | 15.10 | 13.00 | 0.00 | 0.00% | 5.03 | 0 | 38 | 6.10 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:52 PM EST |
| 4.00 | 13.20 | 15.75 | 14.48 | 13.25 | 0.00 | 0.00% | 3.62 | 0 | 20 | 5.15 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 5.00 | 11.05 | 14.60 | 12.83 | 13.22 | 0.00 | 0.00% | 2.57 | 0 | 62 | 4.10 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:52 PM EST |
| 8.00 | 8.80 | 11.20 | 10.00 | 10.90 | 0.00 | 0.00% | 1.25 | 0 | 455 | 2.39 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:52 PM EST |
| 10.00 | 7.65 | 9.00 | 8.33 | 7.35 | 0.00 | 0.00% | 0.83 | 0 | 4,291 | 1.73 | 0.98 | 0.01 | 0.00 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 11.00 | 6.85 | 8.15 | 7.50 | 7.47 | +0.77 | +11.50% | 0.68 | 3 | 113 | 1.61 | 0.96 | 0.02 | 0.00 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 12.00 | 5.90 | 6.45 | 6.18 | 6.20 | +0.40 | +6.90% | 0.52 | 2 | 2,126 | 0.72 | 0.93 | 0.02 | -0.01 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 13.00 | 4.40 | 6.00 | 5.20 | 4.85 | 0.00 | 0.00% | 0.40 | 0 | 771 | 1.15 | 0.89 | 0.04 | -0.01 | 7/13/2026 | 7/15/2026 3:59:52 PM EST |
| 14.00 | 4.25 | 4.90 | 4.58 | 4.50 | +0.65 | +16.89% | 0.33 | 53 | 3,408 | 0.77 | 0.83 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 15.00 | 3.65 | 3.95 | 3.80 | 3.95 | +0.62 | +18.62% | 0.25 | 171 | 16,526 | 0.74 | 0.77 | 0.06 | -0.01 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 16.00 | 3.00 | 3.35 | 3.18 | 3.18 | +0.52 | +19.55% | 0.20 | 101 | 8,159 | 0.74 | 0.70 | 0.06 | -0.02 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 17.00 | 2.52 | 2.80 | 2.66 | 2.67 | +0.31 | +13.14% | 0.16 | 108 | 21,338 | 0.75 | 0.63 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 18.00 | 2.10 | 2.20 | 2.15 | 2.30 | +0.47 | +25.69% | 0.12 | 5,615 | 18,175 | 0.73 | 0.56 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 19.00 | 1.68 | 1.94 | 1.81 | 1.83 | +0.25 | +15.83% | 0.10 | 104 | 4,809 | 0.75 | 0.49 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 20.00 | 1.37 | 1.47 | 1.42 | 1.38 | +0.07 | +5.35% | 0.07 | 1,523 | 47,293 | 0.73 | 0.42 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 21.00 | 1.11 | 1.30 | 1.21 | 1.15 | +0.10 | +9.53% | 0.06 | 465 | 12,427 | 0.75 | 0.36 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 22.00 | 0.91 | 0.95 | 0.93 | 0.95 | +0.10 | +11.77% | 0.04 | 659 | 38,921 | 0.74 | 0.31 | 0.06 | -0.02 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 23.00 | 0.73 | 0.80 | 0.77 | 0.75 | +0.18 | +31.58% | 0.03 | 64 | 5,219 | 0.74 | 0.26 | 0.06 | -0.01 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 24.00 | 0.49 | 0.72 | 0.61 | 0.73 | +0.24 | +48.98% | 0.03 | 2 | 7,750 | 0.74 | 0.22 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 25.00 | 0.48 | 0.57 | 0.53 | 0.52 | +0.07 | +15.56% | 0.02 | 101 | 17,832 | 0.77 | 0.19 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 26.00 | 0.39 | 0.60 | 0.50 | 0.55 | +0.14 | +34.15% | 0.02 | 20 | 4,362 | 0.80 | 0.16 | 0.04 | -0.01 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 27.00 | 0.32 | 0.55 | 0.44 | 0.44 | +0.06 | +15.79% | 0.02 | 11 | 6,812 | 0.82 | 0.13 | 0.04 | -0.01 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 28.00 | 0.24 | 0.39 | 0.32 | 0.36 | +0.17 | +89.48% | 0.01 | 11 | 861 | 0.79 | 0.11 | 0.03 | -0.01 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 29.00 | 0.09 | 0.51 | 0.30 | 0.29 | -0.01 | -3.34% | 0.01 | 3 | 793 | 0.82 | 0.09 | 0.03 | -0.01 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 30.00 | 0.15 | 0.31 | 0.23 | 0.25 | +0.04 | +19.05% | 0.01 | 5 | 8,673 | 0.81 | 0.08 | 0.02 | -0.01 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 31.00 | 0.05 | 0.28 | 0.17 | 0.23 | -0.05 | -17.86% | 0.01 | 3 | 120 | 0.77 | 0.06 | 0.02 | -0.01 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 32.00 | 0.13 | 0.30 | 0.22 | 0.19 | +0.05 | +35.72% | 0.01 | 5 | 205 | 0.87 | 0.05 | 0.02 | 0.00 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 33.00 | 0.07 | 0.25 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.84 | 0.04 | 0.02 | 0.00 | 7/9/2026 | 7/15/2026 3:59:52 PM EST |
| 34.00 | 0.09 | 0.23 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.88 | 0.04 | 0.01 | 0.00 | 7/7/2026 | 7/15/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,124 | 0.81 | 0.03 | 0.01 | 0.00 | 7/8/2026 | 7/15/2026 3:59:52 PM EST |
| 36.00 | 0.04 | 0.19 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.87 | 0.02 | 0.01 | 0.00 | 7/7/2026 | 7/15/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.32 | 0.16 | 0.10 | -0.12 | -54.55% | 0.00 | 8 | 111 | 1.06 | 0.02 | 0.01 | 0.00 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 38.00 | 0.02 | 0.17 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.87 | 0.02 | 0.01 | 0.00 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 39.00 | 0.01 | 0.16 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.86 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 40.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,945 | 0.88 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 686 | 2.80 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.14 | 0 | 1,202 | 4.67 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/15/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.63 | 0.32 | % | 0.11 | 0 | 34 | 3.80 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 612 | 3.05 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/15/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,187 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.26 | 0.13 | 0.04 | -0.03 | -42.86% | 0.02 | 1 | 13,437 | 1.39 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 10.00 | 0.06 | 0.18 | 0.12 | 0.07 | -0.04 | -36.37% | 0.01 | 174 | 26,789 | 0.91 | -0.02 | 0.01 | 0.00 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 11.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.04 | -23.53% | 0.01 | 28 | 9,516 | 0.76 | -0.04 | 0.02 | 0.00 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 12.00 | 0.18 | 0.29 | 0.24 | 0.22 | -0.05 | -18.52% | 0.02 | 12 | 19,993 | 0.76 | -0.07 | 0.02 | -0.01 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 13.00 | 0.31 | 0.43 | 0.37 | 0.35 | -0.15 | -30.00% | 0.03 | 43 | 11,195 | 0.74 | -0.11 | 0.04 | -0.01 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 14.00 | 0.50 | 0.57 | 0.54 | 0.56 | -0.13 | -18.85% | 0.04 | 31 | 6,885 | 0.71 | -0.17 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 15.00 | 0.78 | 0.91 | 0.85 | 0.80 | -0.29 | -26.61% | 0.06 | 943 | 19,489 | 0.72 | -0.23 | 0.06 | -0.01 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 16.00 | 1.15 | 1.37 | 1.26 | 1.16 | -0.19 | -14.08% | 0.08 | 115 | 13,010 | 0.73 | -0.30 | 0.06 | -0.02 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 17.00 | 1.52 | 1.78 | 1.65 | 1.58 | -0.42 | -21.00% | 0.10 | 114 | 3,844 | 0.71 | -0.37 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 18.00 | 2.13 | 2.30 | 2.22 | 2.16 | -0.33 | -13.26% | 0.12 | 72 | 1,892 | 0.72 | -0.44 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 19.00 | 2.72 | 2.98 | 2.85 | 2.78 | -0.54 | -16.27% | 0.15 | 209 | 679 | 0.74 | -0.51 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 20.00 | 3.35 | 3.60 | 3.48 | 3.52 | -0.18 | -4.87% | 0.17 | 82 | 2,533 | 0.72 | -0.58 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 21.00 | 4.00 | 4.40 | 4.20 | 3.70 | -0.30 | -7.50% | 0.20 | 20 | 195 | 0.72 | -0.64 | 0.07 | -0.02 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 22.00 | 4.80 | 5.20 | 5.00 | 4.61 | -1.14 | -19.83% | 0.23 | 1 | 382 | 0.73 | -0.69 | 0.06 | -0.02 | 7/15/2026 | 7/15/2026 3:59:52 PM EST |
| 23.00 | 5.70 | 6.00 | 5.85 | 4.77 | 0.00 | 0.00% | 0.25 | 0 | 242 | 0.75 | -0.74 | 0.06 | -0.01 | 7/6/2026 | 7/15/2026 3:59:52 PM EST |
| 24.00 | 5.85 | 6.90 | 6.38 | 7.96 | 0.00 | 0.00% | 0.27 | 0 | 105 | 0.84 | -0.78 | 0.05 | -0.01 | 7/8/2026 | 7/15/2026 3:59:52 PM EST |
| 25.00 | 7.15 | 7.80 | 7.48 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 270 | 0.86 | -0.81 | 0.05 | -0.01 | 7/7/2026 | 7/15/2026 3:59:52 PM EST |
| 26.00 | 7.80 | 9.70 | 8.75 | 7.10 | 0.00 | 0.00% | 0.34 | 0 | 134 | 1.28 | -0.84 | 0.04 | -0.01 | 7/6/2026 | 7/15/2026 3:59:52 PM EST |
| 27.00 | 8.45 | 10.40 | 9.43 | % | 0.35 | 0 | 0 | 1.23 | -0.87 | 0.04 | -0.01 | 7/15/2026 3:59:52 PM EST | |||
| 28.00 | 9.40 | 11.80 | 10.60 | 11.25 | 0.00 | 0.00% | 0.38 | 0 | 43 | 1.43 | -0.89 | 0.03 | -0.01 | 7/14/2026 | 7/15/2026 3:59:52 PM EST |
| 29.00 | 10.30 | 12.75 | 11.53 | % | 0.40 | 0 | 0 | 0.97 | -0.91 | 0.03 | -0.01 | 7/15/2026 3:59:52 PM EST | |||
| 30.00 | 11.30 | 12.90 | 12.10 | 12.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.17 | -0.92 | 0.02 | -0.01 | 4/22/2026 | 7/15/2026 3:59:52 PM EST |
| 31.00 | 12.25 | 14.35 | 13.30 | % | 0.43 | 0 | 0 | 1.41 | -0.94 | 0.02 | -0.01 | 7/15/2026 3:59:52 PM EST | |||
| 32.00 | 13.25 | 15.15 | 14.20 | % | 0.44 | 0 | 0 | 1.37 | -0.95 | 0.02 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 33.00 | 14.15 | 16.30 | 15.23 | 14.30 | 0.00 | 0.00% | 0.46 | 0 | 60 | 1.48 | -0.96 | 0.02 | 0.00 | 7/2/2026 | 7/15/2026 3:59:52 PM EST |
| 34.00 | 15.10 | 17.30 | 16.20 | 17.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.52 | -0.96 | 0.01 | 0.00 | 6/8/2026 | 7/15/2026 3:59:52 PM EST |
| 35.00 | 16.10 | 17.50 | 16.80 | % | 0.48 | 0 | 0 | 1.15 | -0.97 | 0.01 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 36.00 | 17.10 | 19.30 | 18.20 | % | 0.51 | 0 | 0 | 1.60 | -0.98 | 0.01 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 37.00 | 18.00 | 19.75 | 18.88 | 20.45 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 6/8/2026 | 7/15/2026 3:59:52 PM EST |
| 38.00 | 18.85 | 21.30 | 20.08 | 23.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.67 | -0.98 | 0.01 | 0.00 | 3/30/2026 | 7/15/2026 3:59:52 PM EST |
| 39.00 | 19.85 | 21.95 | 20.90 | % | 0.54 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 7/15/2026 3:59:52 PM EST | |||
| 40.00 | 21.10 | 22.85 | 21.98 | % | 0.55 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 7/15/2026 3:59:52 PM EST |