Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $14.86 as of 6/26/2026 3:28:19 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 | 10.15 | 10.85 | 10.50 | 10.55 | +0.28 | +2.73% | 2.10 | 4 | 4 | 5.93 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 8.00 | 5.65 | 9.45 | 7.55 | 7.28 | 0.00 | 0.00% | 0.94 | 0 | 12 | 7.85 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 8.50 | 6.55 | 8.30 | 7.43 | 7.10 | +0.86 | +13.79% | 0.87 | 3 | 21 | 6.25 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 9.00 | 4.75 | 8.55 | 6.65 | 6.65 | -0.85 | -11.34% | 0.74 | 2 | 9 | 7.50 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 9.50 | 4.25 | 8.05 | 6.15 | 5.94 | 0.00 | 0.00% | 0.65 | 0 | 9 | 7.01 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 10.00 | 4.20 | 6.00 | 5.10 | 5.45 | +0.03 | +0.56% | 0.51 | 6 | 115 | 3.14 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 10.50 | 3.65 | 6.60 | 5.13 | 5.03 | -1.22 | -19.52% | 0.49 | 5 | 13 | 5.26 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 11.00 | 3.90 | 5.00 | 4.45 | 4.53 | +0.92 | +25.49% | 0.40 | 3 | 32 | 2.62 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 11.50 | 3.60 | 4.50 | 4.05 | 3.80 | +0.61 | +19.13% | 0.35 | 2 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 12.00 | 3.00 | 4.00 | 3.50 | 3.60 | +1.15 | +46.94% | 0.29 | 50 | 128 | 2.14 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 12.50 | 1.26 | 4.95 | 3.11 | 2.02 | 0.00 | 0.00% | 0.25 | 0 | 3 | 4.40 | 0.99 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 13.00 | 2.12 | 2.86 | 2.49 | 2.34 | +0.74 | +46.25% | 0.19 | 116 | 125 | 1.38 | 0.99 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 13.50 | 1.71 | 2.45 | 2.08 | 2.25 | +0.87 | +63.05% | 0.15 | 36 | 53 | 1.36 | 0.95 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 14.00 | 1.61 | 1.82 | 1.72 | 1.70 | +0.77 | +82.80% | 0.12 | 129 | 194 | 0.88 | 0.91 | 0.12 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 14.50 | 1.15 | 1.39 | 1.27 | 1.28 | +0.56 | +77.78% | 0.09 | 156 | 338 | 0.83 | 0.84 | 0.19 | -0.03 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 15.00 | 0.84 | 0.94 | 0.89 | 0.90 | +0.43 | +91.49% | 0.06 | 2,644 | 4,730 | 0.61 | 0.72 | 0.27 | -0.04 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 15.50 | 0.57 | 0.62 | 0.60 | 0.59 | +0.34 | +136.00% | 0.04 | 1,651 | 1,600 | 0.63 | 0.57 | 0.32 | -0.04 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 16.00 | 0.34 | 0.37 | 0.36 | 0.35 | +0.20 | +133.34% | 0.02 | 5,424 | 9,566 | 0.62 | 0.41 | 0.32 | -0.04 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 16.50 | 0.20 | 0.22 | 0.21 | 0.21 | +0.13 | +162.50% | 0.01 | 2,655 | 2,339 | 0.63 | 0.27 | 0.27 | -0.04 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 17.00 | 0.11 | 0.13 | 0.12 | 0.11 | +0.07 | +175.00% | 0.01 | 1,320 | 2,583 | 0.65 | 0.17 | 0.20 | -0.03 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 17.50 | 0.06 | 0.07 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 272 | 1,414 | 0.66 | 0.11 | 0.14 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 18.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 338 | 2,820 | 0.72 | 0.07 | 0.09 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 18.50 | 0.01 | 0.13 | 0.07 | 0.03 | +0.01 | +50.00% | 0.00 | 74 | 1,848 | 0.85 | 0.04 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 19.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 308 | 2,669 | 0.85 | 0.02 | 0.04 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 19.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 1,339 | 0.84 | 0.02 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 27 | 3,172 | 1.58 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.18 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 582 | 1.93 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.15 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.28 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.77 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 208 | 375 | 1.90 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 8.04 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 9.50 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.11 | 0 | 2 | 7.05 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.39 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.09 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 168 | 0.85 | -0.01 | 0.01 | 0.00 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.06 | -75.00% | 0.01 | 236 | 435 | 1.23 | -0.01 | 0.03 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 13.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 514 | 689 | 0.74 | -0.05 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 14.00 | 0.06 | 0.07 | 0.07 | 0.05 | -0.16 | -76.19% | 0.01 | 1,190 | 1,596 | 0.68 | -0.09 | 0.12 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 14.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.27 | -69.24% | 0.01 | 509 | 1,171 | 0.65 | -0.16 | 0.19 | -0.03 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 15.00 | 0.21 | 0.24 | 0.23 | 0.24 | -0.32 | -57.15% | 0.02 | 1,927 | 2,778 | 0.62 | -0.28 | 0.27 | -0.04 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 15.50 | 0.39 | 0.43 | 0.41 | 0.42 | -0.48 | -53.34% | 0.03 | 1,649 | 1,137 | 0.61 | -0.43 | 0.32 | -0.04 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 16.00 | 0.68 | 0.71 | 0.70 | 0.67 | -0.69 | -50.74% | 0.04 | 314 | 1,178 | 0.64 | -0.59 | 0.32 | -0.04 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 16.50 | 0.92 | 1.25 | 1.09 | 1.18 | -0.79 | -40.11% | 0.07 | 38 | 520 | 0.69 | -0.73 | 0.27 | -0.04 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 17.00 | 1.19 | 1.88 | 1.54 | 1.57 | -1.00 | -38.92% | 0.09 | 18 | 317 | 1.31 | -0.83 | 0.20 | -0.03 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 17.50 | 1.78 | 2.56 | 2.17 | 1.92 | -1.04 | -35.14% | 0.12 | 3 | 220 | 1.74 | -0.89 | 0.14 | -0.02 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 18.00 | 1.35 | 3.70 | 2.53 | 3.07 | 0.00 | 0.00% | 0.14 | 0 | 68 | 2.76 | -0.93 | 0.09 | -0.02 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 18.50 | 1.60 | 4.95 | 3.28 | 4.02 | 0.00 | 0.00% | 0.18 | 0 | 4 | 3.88 | -0.96 | 0.06 | -0.01 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 19.00 | 2.30 | 4.00 | 3.15 | 4.08 | 0.00 | 0.00% | 0.17 | 0 | 209 | 2.15 | -0.98 | 0.04 | -0.01 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 19.50 | 2.75 | 5.95 | 4.35 | 2.96 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.22 | -0.98 | 0.03 | -0.01 | 6/9/2026 | 6/26/2026 4:00:00 PM EST |
| 20.00 | 3.45 | 6.45 | 4.95 | 5.49 | 0.00 | 0.00% | 0.25 | 0 | 38 | 4.37 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 20.50 | 3.75 | 6.95 | 5.35 | % | 0.26 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:00 PM EST | |||
| 21.00 | 4.25 | 7.45 | 5.85 | 6.36 | 0.00 | 0.00% | 0.28 | 0 | 35 | 4.66 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 21.50 | 3.95 | 7.95 | 5.95 | 7.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 22.00 | 5.55 | 8.45 | 7.00 | 7.13 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 23.00 | 5.60 | 9.40 | 7.50 | 8.35 | 0.00 | 0.00% | 0.33 | 0 | 2 | 5.10 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 24.00 | 7.25 | 10.40 | 8.83 | 7.55 | 0.00 | 0.00% | 0.37 | 0 | 2 | 5.32 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 4:00:00 PM EST |
| 25.00 | 8.35 | 11.40 | 9.88 | 10.05 | 0.00 | 0.00% | 0.40 | 0 | 1 | 5.53 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 30.00 | 13.10 | 16.40 | 14.75 | 14.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |