Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.77 as of 3/23/2026 8:49:03 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 | 10.45 | 11.25 | 10.85 | 10.90 | +0.79 | +7.82% | 2.17 | 243 | 18 | 9.34 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 7.00 | 8.55 | 9.40 | 8.98 | 8.97 | +1.07 | +13.55% | 1.28 | 190 | 6 | 7.53 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 8.00 | 7.60 | 7.95 | 7.78 | 7.83 | +0.93 | +13.48% | 0.97 | 133 | 5 | 4.46 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 9.00 | 6.70 | 6.90 | 6.80 | 6.94 | +1.06 | +18.03% | 0.76 | 93 | 5 | 3.49 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 9.50 | 6.20 | 6.50 | 6.35 | 6.35 | +0.45 | +7.63% | 0.67 | 71 | 51 | 3.73 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 10.00 | 5.30 | 6.00 | 5.65 | 5.80 | +0.85 | +17.18% | 0.57 | 23 | 4 | 3.42 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 10.50 | 4.80 | 5.55 | 5.18 | 5.31 | +0.72 | +15.69% | 0.49 | 15 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 11.00 | 4.40 | 5.10 | 4.75 | 4.95 | +0.86 | +21.03% | 0.43 | 5 | 12 | 3.20 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 11.50 | 3.45 | 4.80 | 4.13 | 4.56 | +0.94 | +25.97% | 0.36 | 3 | 99 | 3.47 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 12.00 | 3.70 | 3.90 | 3.80 | 3.91 | +1.01 | +34.83% | 0.32 | 154 | 328 | 1.92 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 12.50 | 3.15 | 3.45 | 3.30 | 2.79 | 0.00 | 0.00% | 0.26 | 0 | 31 | 1.88 | 0.99 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 13.00 | 2.70 | 2.85 | 2.78 | 2.93 | +0.93 | +46.50% | 0.21 | 409 | 375 | 2.06 | 0.98 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 13.50 | 2.13 | 2.64 | 2.39 | 2.44 | +0.87 | +55.42% | 0.18 | 14 | 20 | 1.88 | 0.96 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 14.00 | 1.71 | 2.00 | 1.86 | 2.04 | +0.87 | +74.36% | 0.13 | 82 | 522 | 1.30 | 0.92 | 0.11 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 14.50 | 1.35 | 1.44 | 1.40 | 1.35 | +0.53 | +64.64% | 0.10 | 210 | 544 | 0.78 | 0.85 | 0.17 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 15.00 | 0.99 | 1.04 | 1.02 | 1.00 | +0.48 | +92.31% | 0.07 | 1,919 | 6,257 | 0.78 | 0.75 | 0.25 | -0.06 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 15.50 | 0.65 | 0.68 | 0.67 | 0.67 | +0.36 | +116.13% | 0.04 | 4,487 | 4,632 | 0.75 | 0.61 | 0.30 | -0.06 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 16.00 | 0.39 | 0.41 | 0.40 | 0.38 | +0.20 | +111.12% | 0.03 | 20,541 | 17,136 | 0.75 | 0.45 | 0.32 | -0.07 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 16.50 | 0.22 | 0.24 | 0.23 | 0.22 | +0.11 | +100.00% | 0.01 | 6,102 | 2,379 | 0.72 | 0.31 | 0.28 | -0.06 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 17.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.05 | +71.43% | 0.01 | 6,301 | 13,962 | 0.75 | 0.19 | 0.22 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 17.50 | 0.05 | 0.08 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 2,726 | 1,384 | 0.77 | 0.11 | 0.15 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 18.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 2,011 | 9,314 | 0.79 | 0.06 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 18.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 529 | 2,371 | 0.86 | 0.03 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 470 | 1,616 | 1.01 | 0.01 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 33 | 456 | 0.94 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 304 | 3,094 | 1.04 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 3 | 44 | 1.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 896 | 1.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 370 | 1.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.54 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 249 | 1.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.81 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.29 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 1.48 | 0.74 | 0.02 | % | 0.02 | 2 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 1.79 | 0.90 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.99 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 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 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 14 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.06 | % | 0.00 | 12 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.05 | % | 0.01 | 1 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 9.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.72 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 17 | 1.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.39 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 10 | 351 | 1.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 87 | 260 | 1.13 | -0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 79 | 663 | 0.96 | -0.02 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 13.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 397 | 1,288 | 0.87 | -0.04 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 14.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.16 | -69.57% | 0.00 | 1,538 | 12,157 | 0.88 | -0.08 | 0.11 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 14.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.24 | -66.67% | 0.01 | 447 | 2,920 | 0.85 | -0.15 | 0.17 | -0.05 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 15.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.35 | -62.50% | 0.01 | 2,641 | 4,231 | 0.81 | -0.25 | 0.25 | -0.06 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 15.50 | 0.36 | 0.38 | 0.37 | 0.39 | -0.50 | -56.18% | 0.02 | 4,857 | 1,393 | 0.80 | -0.39 | 0.30 | -0.06 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 16.00 | 0.59 | 0.62 | 0.61 | 0.62 | -0.59 | -48.76% | 0.04 | 2,499 | 1,238 | 0.77 | -0.55 | 0.32 | -0.07 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 16.50 | 0.91 | 0.98 | 0.95 | 0.94 | -0.70 | -42.69% | 0.06 | 968 | 491 | 0.77 | -0.69 | 0.28 | -0.06 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 17.00 | 1.28 | 1.39 | 1.34 | 1.30 | -0.79 | -37.80% | 0.08 | 545 | 773 | 0.88 | -0.81 | 0.22 | -0.04 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 17.50 | 1.67 | 1.95 | 1.81 | 1.80 | -0.75 | -29.42% | 0.10 | 25 | 141 | 1.20 | -0.89 | 0.15 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 18.00 | 2.14 | 2.43 | 2.29 | 2.07 | -0.73 | -26.08% | 0.13 | 68 | 192 | 1.34 | -0.94 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 18.50 | 2.57 | 2.91 | 2.74 | 2.70 | -0.71 | -20.83% | 0.15 | 8 | 31 | 1.46 | -0.97 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 19.00 | 2.83 | 3.60 | 3.22 | 3.10 | -0.99 | -24.21% | 0.17 | 2 | 377 | 2.04 | -0.99 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 19.50 | 3.15 | 3.80 | 3.48 | 3.81 | -0.82 | -17.72% | 0.18 | 13 | 1 | 1.17 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 20.00 | 3.65 | 4.30 | 3.98 | 3.97 | -0.83 | -17.30% | 0.20 | 11 | 4 | 1.55 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 20.50 | 4.25 | 4.85 | 4.55 | 5.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 21.00 | 4.85 | 5.50 | 5.18 | 5.91 | 0.00 | 0.00% | 0.25 | 0 | 39 | 2.41 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 21.50 | 5.10 | 6.00 | 5.55 | 5.60 | -0.69 | -10.97% | 0.26 | 1 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 22.00 | 6.05 | 6.30 | 6.18 | 6.02 | -1.01 | -14.37% | 0.28 | 2 | 2 | 2.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 22.50 | 6.30 | 6.90 | 6.60 | 7.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 23.00 | 6.95 | 7.35 | 7.15 | 7.03 | % | 0.31 | 4 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 24.00 | 7.60 | 8.50 | 8.05 | 8.75 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.13 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 25.00 | 8.75 | 9.45 | 9.10 | 9.12 | -0.68 | -6.94% | 0.36 | 4 | 17 | 3.18 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 26.00 | 9.60 | 10.35 | 9.98 | 11.08 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.99 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 27.00 | 10.60 | 11.50 | 11.05 | 10.90 | -0.90 | -7.63% | 0.41 | 2 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 28.00 | 11.55 | 12.35 | 11.95 | 11.80 | -1.00 | -7.82% | 0.43 | 2 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 29.00 | 12.75 | 13.45 | 13.10 | 12.75 | -1.22 | -8.74% | 0.45 | 17 | 1 | 3.89 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 30.00 | 13.65 | 14.45 | 14.05 | 13.95 | -1.14 | -7.56% | 0.47 | 27 | 1 | 4.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 31.00 | 14.80 | 15.40 | 15.10 | 14.80 | -1.18 | -7.39% | 0.49 | 12 | 1 | 3.76 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 32.00 | 15.70 | 16.30 | 16.00 | 15.70 | -1.25 | -7.38% | 0.50 | 26 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 33.00 | 16.60 | 17.40 | 17.00 | 16.98 | -1.11 | -6.14% | 0.52 | 32 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 34.00 | 17.80 | 18.40 | 18.10 | 17.80 | -1.27 | -6.66% | 0.53 | 19 | 4 | 4.15 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 35.00 | 18.65 | 19.60 | 19.13 | 19.09 | -1.01 | -5.03% | 0.55 | 58 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 36.00 | 19.60 | 20.30 | 19.95 | 19.98 | -1.19 | -5.63% | 0.55 | 52 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |