Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.34 as of 8/12/2026 7:06:17 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 | 9.90 | 13.05 | 11.48 | 11.00 | -0.25 | -2.23% | 2.30 | 12 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 9.00 | 5.70 | 9.00 | 7.35 | 7.02 | -0.30 | -4.10% | 0.82 | 4 | 78 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 10.00 | 5.05 | 7.25 | 6.15 | 6.10 | -0.31 | -4.84% | 0.61 | 12 | 66 | 9.41 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 10.50 | 4.45 | 7.50 | 5.98 | 5.40 | -0.35 | -6.09% | 0.57 | 22 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 11.00 | 4.15 | 5.90 | 5.03 | 4.97 | -0.43 | -7.97% | 0.46 | 3 | 76 | 6.98 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 11.50 | 3.40 | 5.60 | 4.50 | 4.46 | -0.43 | -8.80% | 0.39 | 4 | 11 | 7.07 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 12.00 | 3.10 | 4.60 | 3.85 | 3.94 | -0.28 | -6.64% | 0.32 | 10 | 138 | 4.95 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 12.50 | 2.89 | 4.75 | 3.82 | 3.43 | -0.36 | -9.50% | 0.31 | 6 | 11 | 6.41 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 13.00 | 2.54 | 3.85 | 3.20 | 3.00 | -0.38 | -11.25% | 0.25 | 2 | 151 | 4.77 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 13.50 | 1.64 | 3.45 | 2.55 | 2.46 | -0.42 | -14.59% | 0.19 | 3 | 8 | 4.56 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 14.00 | 1.66 | 2.37 | 2.02 | 1.94 | -0.36 | -15.66% | 0.14 | 5 | 106 | 2.53 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 14.50 | 1.17 | 1.81 | 1.49 | 1.44 | -0.36 | -20.00% | 0.10 | 8 | 118 | 1.96 | 1.00 | 0.04 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 15.00 | 0.86 | 1.23 | 1.05 | 1.03 | -0.24 | -18.90% | 0.07 | 76 | 504 | 1.37 | 0.96 | 0.18 | -0.02 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 15.50 | 0.50 | 0.56 | 0.53 | 0.52 | -0.39 | -42.86% | 0.03 | 1,129 | 2,624 | 0.25 | 0.83 | 0.48 | -0.04 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 16.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.31 | -59.62% | 0.01 | 5,056 | 6,323 | 0.38 | 0.54 | 0.67 | -0.06 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 16.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.20 | -71.43% | 0.00 | 17,399 | 8,035 | 0.48 | 0.24 | 0.46 | -0.04 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 17.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 2,538 | 11,856 | 0.54 | 0.07 | 0.19 | -0.02 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1,205 | 4,577 | 0.71 | 0.01 | 0.05 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 372 | 2,118 | 0.83 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 872 | 0.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 688 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 774 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 3,353 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 131 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.66 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 317 | 2.29 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 637 | 2.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 220 | 2.33 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 3.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 4:00:03 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 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 5 | 3.06 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 76 | 2.35 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.07 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 360 | 1.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 442 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 3,251 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 145 | 1,681 | 0.71 | 0.00 | 0.04 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 466 | 3,478 | 0.56 | -0.04 | 0.18 | -0.02 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 15.50 | 0.07 | 0.08 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 1,379 | 4,131 | 0.57 | -0.17 | 0.48 | -0.04 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 16.00 | 0.26 | 0.30 | 0.28 | 0.27 | +0.10 | +58.83% | 0.02 | 2,916 | 2,926 | 0.65 | -0.46 | 0.67 | -0.06 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 16.50 | 0.55 | 0.70 | 0.63 | 0.73 | +0.36 | +97.30% | 0.04 | 299 | 818 | 0.79 | -0.76 | 0.46 | -0.04 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 17.00 | 0.98 | 1.21 | 1.10 | 1.05 | +0.25 | +31.25% | 0.06 | 166 | 444 | 1.13 | -0.93 | 0.19 | -0.02 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 17.50 | 1.40 | 1.87 | 1.64 | 1.50 | +0.25 | +20.00% | 0.09 | 32 | 507 | 1.85 | -0.99 | 0.05 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 18.00 | 1.69 | 2.36 | 2.03 | 2.06 | +0.25 | +13.82% | 0.11 | 33 | 280 | 2.10 | -1.00 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 18.50 | 2.14 | 3.60 | 2.87 | 2.34 | -0.06 | -2.50% | 0.16 | 4 | 55 | 4.15 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 19.00 | 2.79 | 3.25 | 3.02 | 2.78 | 0.00 | 0.00% | 0.16 | 0 | 215 | 2.26 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 4:00:03 PM EST |
| 19.50 | 2.59 | 4.85 | 3.72 | 3.47 | +0.25 | +7.77% | 0.19 | 11 | 11 | 5.27 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 20.00 | 3.65 | 5.30 | 4.48 | 4.02 | +0.39 | +10.75% | 0.22 | 13 | 11 | 5.41 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 20.50 | 3.95 | 5.90 | 4.93 | 4.45 | 0.00 | 0.00% | 0.24 | 3 | 1 | 5.88 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 21.00 | 4.40 | 6.00 | 5.20 | 5.00 | +0.50 | +11.12% | 0.25 | 6 | 1 | 5.19 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 21.50 | 4.10 | 6.65 | 5.38 | 5.33 | +0.36 | +7.25% | 0.25 | 2 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 22.00 | 4.75 | 7.30 | 6.03 | 6.00 | +0.23 | +3.99% | 0.27 | 42 | 17 | 6.33 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 22.50 | 6.30 | 7.30 | 6.80 | 6.42 | +0.22 | +3.55% | 0.30 | 38 | 13 | 5.30 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 23.00 | 6.50 | 8.10 | 7.30 | 7.12 | +0.42 | +6.27% | 0.32 | 15 | 1 | 6.26 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 24.00 | 7.00 | 9.30 | 8.15 | 8.04 | +0.45 | +5.93% | 0.34 | 10 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 25.00 | 8.30 | 10.40 | 9.35 | 8.96 | +0.02 | +0.23% | 0.37 | 9 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 4:00:03 PM EST |
| 30.00 | 13.40 | 14.90 | 14.15 | 13.92 | 0.00 | 0.00% | 0.47 | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 4:00:03 PM EST |