Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $14.76 as of 2/2/2026 9:04:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.00 | 10.85 | 9.93 | 10.23 | -0.03 | -0.30% | 1.99 | 7 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 7.00 | 6.95 | 9.55 | 8.25 | 8.25 | -0.21 | -2.49% | 1.18 | 28 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 8.00 | 5.95 | 8.60 | 7.28 | 7.27 | +0.49 | +7.23% | 0.91 | 23 | 2 | 9.85 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 9.00 | 5.05 | 7.20 | 6.13 | 5.92 | -0.29 | -4.67% | 0.68 | 42 | 2 | 6.69 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 10.00 | 4.05 | 5.85 | 4.95 | 4.95 | % | 0.49 | 57 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST | |
| 11.00 | 3.10 | 4.85 | 3.98 | 3.97 | % | 0.36 | 15 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST | |
| 11.50 | 2.88 | 3.75 | 3.32 | 3.07 | -0.63 | -17.03% | 0.29 | 1 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 12.00 | 2.05 | 3.25 | 2.65 | 3.21 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.86 | 1.00 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 12.50 | 1.84 | 2.55 | 2.20 | 2.14 | 0.00 | 0.00% | 0.18 | 0 | 13 | 2.10 | 0.98 | 0.04 | -0.01 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 13.00 | 1.41 | 1.70 | 1.56 | 1.65 | -0.01 | -0.61% | 0.12 | 31 | 818 | 0.92 | 0.94 | 0.10 | -0.02 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 13.50 | 1.03 | 1.17 | 1.10 | 1.36 | -0.10 | -6.85% | 0.08 | 1 | 208 | 0.78 | 0.86 | 0.20 | -0.03 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 14.00 | 0.68 | 0.76 | 0.72 | 0.66 | -0.28 | -29.79% | 0.05 | 38 | 104 | 0.65 | 0.73 | 0.33 | -0.04 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 14.50 | 0.38 | 0.40 | 0.39 | 0.40 | -0.20 | -33.34% | 0.03 | 633 | 541 | 0.62 | 0.53 | 0.42 | -0.05 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 15.00 | 0.19 | 0.20 | 0.20 | 0.20 | -0.14 | -41.18% | 0.01 | 2,367 | 2,096 | 0.63 | 0.33 | 0.39 | -0.04 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 15.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.10 | -52.64% | 0.01 | 469 | 2,978 | 0.66 | 0.20 | 0.28 | -0.04 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 16.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 722 | 4,220 | 0.73 | 0.12 | 0.19 | -0.03 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 16.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 72 | 1,315 | 0.81 | 0.07 | 0.12 | -0.02 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 101 | 6,970 | 0.90 | 0.04 | 0.08 | -0.02 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 17.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 353 | 11,118 | 0.96 | 0.03 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 230 | 1,087 | 1.06 | 0.01 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 18.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 1,581 | 1.12 | 0.01 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 162 | 369 | 1.18 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 19.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.15 | -93.75% | 0.00 | 60 | 289 | 1.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 661 | 1.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.24 | -96.00% | 0.00 | 1 | 264 | 1.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 772 | 1.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 21.50 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 118 | 3.20 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 546 | 1.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 22.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.23 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 66 | 4.47 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 91 | 4.58 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 27 | 4.69 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 342 | 2.63 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 25.50 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 115 | 3.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 26.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 3.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 431 | 3.45 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 7 | 5.38 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:02 AM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:02 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 45 | 2.62 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM 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 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:59:02 AM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 8.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,091 | 1.01 | 0.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 249 | 0.96 | -0.02 | 0.04 | -0.01 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 97 | 440 | 0.72 | -0.06 | 0.10 | -0.02 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 13.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 104 | 460 | 0.65 | -0.14 | 0.20 | -0.03 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 14.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.05 | -25.00% | 0.01 | 11,374 | 4,197 | 0.61 | -0.27 | 0.33 | -0.04 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 14.50 | 0.32 | 0.35 | 0.34 | 0.38 | +0.06 | +18.75% | 0.02 | 572 | 2,767 | 0.61 | -0.47 | 0.42 | -0.05 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 15.00 | 0.60 | 0.68 | 0.64 | 0.64 | +0.07 | +12.29% | 0.04 | 88 | 2,639 | 0.60 | -0.67 | 0.39 | -0.04 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 15.50 | 0.99 | 1.12 | 1.06 | 1.10 | +0.10 | +10.00% | 0.07 | 29 | 1,104 | 0.57 | -0.80 | 0.28 | -0.04 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 16.00 | 1.42 | 1.65 | 1.54 | 1.50 | +0.07 | +4.90% | 0.10 | 4 | 3,296 | 1.15 | -0.88 | 0.19 | -0.03 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 16.50 | 1.89 | 2.16 | 2.03 | 1.94 | -0.05 | -2.52% | 0.12 | 1 | 522 | 1.50 | -0.93 | 0.12 | -0.02 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 17.00 | 2.37 | 2.66 | 2.52 | 2.56 | +0.01 | +0.40% | 0.15 | 2 | 959 | 1.68 | -0.96 | 0.08 | -0.02 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 17.50 | 2.47 | 3.45 | 2.96 | 2.30 | 0.00 | 0.00% | 0.17 | 0 | 626 | 2.34 | -0.97 | 0.05 | -0.01 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 18.00 | 3.40 | 3.60 | 3.50 | 3.40 | +0.10 | +3.03% | 0.19 | 1 | 422 | 2.22 | -0.99 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 18.50 | 3.30 | 4.45 | 3.88 | 3.85 | -0.12 | -3.03% | 0.21 | 1 | 951 | 2.70 | -0.99 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 19.00 | 4.35 | 4.95 | 4.65 | 4.36 | 0.00 | 0.00% | 0.24 | 0 | 359 | 2.86 | -1.00 | 0.01 | 0.00 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 19.50 | 4.45 | 5.45 | 4.95 | 4.85 | 0.00 | 0.00% | 0.25 | 0 | 142 | 3.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 20.00 | 5.10 | 5.80 | 5.45 | 4.69 | 0.00 | 0.00% | 0.27 | 0 | 246 | 2.84 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 20.50 | 5.15 | 6.15 | 5.65 | 5.87 | +1.67 | +39.77% | 0.28 | 1 | 28 | 3.62 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 21.00 | 5.65 | 7.05 | 6.35 | 5.78 | 0.00 | 0.00% | 0.30 | 0 | 18 | 3.66 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 21.50 | 6.15 | 7.55 | 6.85 | 6.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.79 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 22.00 | 6.65 | 8.05 | 7.35 | 4.99 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:59:02 AM EST |
| 22.50 | 7.15 | 8.55 | 7.85 | 7.23 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.05 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 23.00 | 7.70 | 8.60 | 8.15 | 8.46 | +2.57 | +43.64% | 0.35 | 20 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 23.50 | 8.15 | 9.10 | 8.63 | 8.45 | 0.00 | 0.00% | 0.37 | 0 | 29 | 4.29 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:59:02 AM EST |
| 24.00 | 8.65 | 9.60 | 9.13 | 9.19 | 0.00 | 0.00% | 0.38 | 0 | 7 | 4.40 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 24.50 | 9.15 | 10.10 | 9.63 | 9.31 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 25.00 | 9.65 | 10.70 | 10.18 | 7.60 | 0.00 | 0.00% | 0.41 | 0 | 7 | 5.73 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/2/2026 9:59:02 AM EST |
| 25.50 | 10.05 | 13.05 | 11.55 | 10.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 26.00 | 10.50 | 11.60 | 11.05 | 11.45 | +0.26 | +2.33% | 0.43 | 20 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 27.00 | 11.25 | 14.55 | 12.90 | 12.46 | +0.01 | +0.08% | 0.48 | 20 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 28.00 | 12.15 | 13.80 | 12.98 | 13.45 | +0.25 | +1.90% | 0.46 | 20 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 29.00 | 13.10 | 15.60 | 14.35 | 14.31 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 30.00 | 14.15 | 16.60 | 15.38 | 15.16 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |