Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.40 as of 9/18/2026 1:21:04 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 | 10.35 | 10.55 | 10.45 | 10.47 | +0.44 | +4.39% | 2.09 | 15 | 4 | 6.42 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 9.00 | 6.35 | 6.65 | 6.50 | 6.51 | -0.84 | -11.43% | 0.72 | 4 | 9 | 3.63 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 10.00 | 5.40 | 5.65 | 5.53 | 5.50 | +0.55 | +11.12% | 0.55 | 23 | 143 | 3.03 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 10.50 | 4.85 | 5.15 | 5.00 | 4.97 | +0.45 | +9.96% | 0.48 | 2 | 10 | 2.76 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 11.00 | 4.35 | 4.65 | 4.50 | 4.40 | -0.90 | -16.99% | 0.41 | 7 | 67 | 2.49 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 11.50 | 3.85 | 4.25 | 4.05 | 4.70 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 1:58:54 PM EST |
| 12.00 | 3.40 | 3.60 | 3.50 | 3.20 | -0.95 | -22.90% | 0.29 | 39 | 89 | 1.79 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 12.50 | 2.90 | 3.15 | 3.03 | 3.03 | -0.79 | -20.69% | 0.24 | 4 | 15 | 1.74 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 13.00 | 2.41 | 2.70 | 2.56 | 2.54 | +0.53 | +26.37% | 0.20 | 194 | 176 | 1.65 | 1.00 | 0.01 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 13.50 | 1.90 | 2.12 | 2.01 | 2.01 | +0.50 | +33.12% | 0.15 | 5 | 7 | 1.18 | 0.98 | 0.04 | -0.01 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 14.00 | 1.43 | 1.58 | 1.51 | 1.50 | +0.40 | +36.37% | 0.11 | 139 | 237 | 0.84 | 0.95 | 0.11 | -0.02 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 14.50 | 0.98 | 1.13 | 1.06 | 1.11 | +0.50 | +81.97% | 0.07 | 80 | 165 | 0.74 | 0.87 | 0.23 | -0.03 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 15.00 | 0.61 | 0.65 | 0.63 | 0.65 | +0.24 | +58.54% | 0.04 | 2,918 | 2,308 | 0.53 | 0.72 | 0.37 | -0.04 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 15.50 | 0.34 | 0.36 | 0.35 | 0.34 | +0.12 | +54.55% | 0.02 | 4,226 | 3,552 | 0.56 | 0.51 | 0.43 | -0.05 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 16.00 | 0.18 | 0.19 | 0.19 | 0.19 | +0.07 | +58.34% | 0.01 | 13,161 | 5,215 | 0.58 | 0.32 | 0.37 | -0.04 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 16.50 | 0.09 | 0.10 | 0.10 | 0.09 | +0.01 | +12.50% | 0.01 | 5,363 | 5,703 | 0.62 | 0.18 | 0.26 | -0.03 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 17.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 4,783 | 4,296 | 0.65 | 0.10 | 0.16 | -0.02 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 17.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 584 | 2,188 | 0.69 | 0.06 | 0.10 | -0.02 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 824 | 6,511 | 0.75 | 0.03 | 0.06 | -0.01 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 18.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 927 | 1,053 | 0.86 | 0.01 | 0.03 | -0.01 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 49 | 1,345 | 0.91 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 546 | 1.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 2,132 | 1.10 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.31 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 1:58:54 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 528 | 1.50 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.19 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 1:58:54 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.68 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 1:58:54 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 1:58:54 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 20 | 1.74 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 1:58:54 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/21/2026 1:58:54 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 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST | |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/21/2026 1:58:54 PM EST | |||
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST | |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.47 | -97.92% | 0.00 | 7 | 57 | 1.75 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.56 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 1:58:54 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 182 | 1.14 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 386 | 0.98 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 874 | 0.83 | 0.00 | 0.01 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 207 | 2,053 | 0.67 | -0.02 | 0.04 | -0.01 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 172 | 2,802 | 0.62 | -0.05 | 0.11 | -0.02 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 14.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 771 | 4,722 | 0.58 | -0.13 | 0.23 | -0.03 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 15.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.23 | -57.50% | 0.01 | 2,815 | 5,398 | 0.56 | -0.28 | 0.37 | -0.04 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 15.50 | 0.38 | 0.39 | 0.39 | 0.39 | -0.34 | -46.58% | 0.03 | 1,340 | 1,283 | 0.56 | -0.49 | 0.43 | -0.05 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 16.00 | 0.70 | 0.74 | 0.72 | 0.69 | -0.37 | -34.91% | 0.04 | 495 | 3,947 | 0.59 | -0.68 | 0.37 | -0.04 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 16.50 | 1.12 | 1.15 | 1.14 | 1.15 | -0.38 | -24.84% | 0.07 | 131 | 368 | 0.62 | -0.82 | 0.26 | -0.03 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 17.00 | 1.57 | 1.65 | 1.61 | 1.53 | -0.57 | -27.15% | 0.09 | 254 | 273 | 0.76 | -0.90 | 0.16 | -0.02 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 17.50 | 2.05 | 2.11 | 2.08 | 2.01 | -0.55 | -21.49% | 0.12 | 63 | 124 | 0.63 | -0.94 | 0.10 | -0.02 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 18.00 | 2.42 | 2.62 | 2.52 | 2.50 | -0.40 | -13.80% | 0.14 | 253 | 198 | 1.18 | -0.97 | 0.06 | -0.01 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 18.50 | 2.93 | 3.10 | 3.02 | 2.65 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.26 | -0.99 | 0.03 | -0.01 | 9/17/2026 | 9/21/2026 1:58:54 PM EST |
| 19.00 | 3.40 | 3.60 | 3.50 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.40 | -0.99 | 0.01 | 0.00 | 9/18/2026 | 9/21/2026 1:58:54 PM EST |
| 19.50 | 3.90 | 4.15 | 4.03 | 4.03 | -0.58 | -12.59% | 0.21 | 1 | 2 | 1.70 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 20.00 | 4.45 | 4.60 | 4.53 | 4.46 | +0.29 | +6.96% | 0.23 | 1 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 20.50 | 4.85 | 5.20 | 5.03 | 5.15 | -0.35 | -6.37% | 0.25 | 7 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 21.00 | 5.50 | 5.60 | 5.55 | 5.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 1:58:54 PM EST |
| 21.50 | 5.75 | 6.20 | 5.98 | 6.15 | % | 0.28 | 3 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST | |
| 22.00 | 6.25 | 6.65 | 6.45 | 6.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 1:58:54 PM EST |
| 23.00 | 7.25 | 7.65 | 7.45 | 8.03 | +0.06 | +0.76% | 0.32 | 1 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 24.00 | 8.35 | 8.70 | 8.53 | 8.48 | +0.25 | +3.04% | 0.36 | 8 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |
| 25.00 | 9.25 | 9.75 | 9.50 | 9.60 | % | 0.38 | 12 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST | |
| 30.00 | 14.25 | 14.80 | 14.53 | 14.42 | +0.12 | +0.84% | 0.48 | 8 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 1:58:54 PM EST |