Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.27 as of 9/25/2026 6:37:28 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 | 10.10 | 12.30 | 11.20 | 10.10 | 0.00 | 0.00% | 2.24 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 9.00 | 6.15 | 8.35 | 7.25 | 6.48 | +0.11 | +1.73% | 0.81 | 2 | 20 | 6.90 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 10.00 | 5.10 | 7.25 | 6.18 | 6.40 | 0.00 | 0.00% | 0.62 | 0 | 130 | 5.84 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:02 PM EST |
| 10.50 | 4.60 | 5.90 | 5.25 | 5.15 | 0.00 | 0.00% | 0.50 | 0 | 5 | 3.91 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:02 PM EST |
| 11.00 | 4.15 | 4.70 | 4.43 | 4.60 | 0.00 | 0.00% | 0.40 | 0 | 162 | 2.15 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:02 PM EST |
| 11.50 | 3.65 | 5.20 | 4.43 | 4.85 | 0.00 | 0.00% | 0.39 | 0 | 4 | 3.81 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:02 PM EST |
| 12.00 | 3.10 | 4.50 | 3.80 | 3.50 | 0.00 | 0.00% | 0.32 | 0 | 20 | 3.18 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:02 PM EST |
| 12.50 | 2.64 | 4.25 | 3.45 | 2.72 | 0.00 | 0.00% | 0.28 | 0 | 56 | 3.49 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 13.00 | 2.40 | 2.93 | 2.67 | 1.55 | -0.73 | -32.02% | 0.21 | 325 | 13 | 1.74 | 0.99 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 13.50 | 1.05 | 3.15 | 2.10 | 2.01 | +0.30 | +17.55% | 0.16 | 3 | 6 | 2.41 | 0.98 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 14.00 | 0.47 | 1.57 | 1.02 | 1.50 | -0.09 | -5.66% | 0.07 | 29 | 77 | 0.70 | 0.93 | 0.13 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 14.50 | 0.40 | 1.09 | 0.75 | 1.09 | +0.09 | +9.00% | 0.05 | 8 | 270 | 0.56 | 0.85 | 0.23 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 15.00 | 0.67 | 0.72 | 0.70 | 0.69 | -0.01 | -1.43% | 0.05 | 478 | 1,047 | 0.42 | 0.71 | 0.33 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 15.50 | 0.40 | 0.44 | 0.42 | 0.41 | +0.01 | +2.50% | 0.03 | 3,848 | 4,036 | 0.45 | 0.54 | 0.36 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 16.00 | 0.23 | 0.24 | 0.24 | 0.21 | -0.03 | -12.50% | 0.01 | 5,119 | 4,797 | 0.48 | 0.36 | 0.32 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 16.50 | 0.12 | 0.13 | 0.13 | 0.12 | -0.05 | -29.42% | 0.01 | 2,083 | 6,508 | 0.50 | 0.23 | 0.24 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 17.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 1,171 | 3,621 | 0.55 | 0.14 | 0.17 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 17.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 518 | 1,653 | 0.59 | 0.09 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 454 | 2,153 | 0.61 | 0.06 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 18.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 438 | 0.64 | 0.03 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 122 | 503 | 0.93 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 386 | 1.82 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,875 | 1.28 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.60 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 67 | 0.98 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 21.50 | 0.00 | 0.26 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.95 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.54 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 108 | 3.84 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 1.43 | 0.72 | 0.04 | -0.03 | -42.86% | 0.03 | 1 | 7 | 4.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 253 | 3.86 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 50 | 3.68 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 1.56 | 0.78 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 49 | 5.03 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.25 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 277 | 3.12 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 240 | 0.74 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 200 | 380 | 0.62 | -0.01 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 103 | 1,230 | 0.56 | -0.02 | 0.06 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 14.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 1,754 | 1,888 | 0.56 | -0.07 | 0.13 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 14.50 | 0.10 | 0.12 | 0.11 | 0.10 | -0.06 | -37.50% | 0.01 | 1,049 | 3,547 | 0.55 | -0.15 | 0.23 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 15.00 | 0.23 | 0.24 | 0.24 | 0.24 | -0.11 | -31.43% | 0.02 | 2,628 | 2,949 | 0.55 | -0.29 | 0.33 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 15.50 | 0.40 | 0.47 | 0.44 | 0.45 | -0.16 | -26.23% | 0.03 | 700 | 1,818 | 0.56 | -0.46 | 0.36 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 16.00 | 0.69 | 0.83 | 0.76 | 0.80 | -0.12 | -13.05% | 0.05 | 1,120 | 731 | 0.59 | -0.64 | 0.32 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 16.50 | 0.55 | 1.82 | 1.19 | 1.23 | 0.00 | 0.00% | 0.07 | 35 | 176 | 1.40 | -0.77 | 0.24 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 17.00 | 1.30 | 2.42 | 1.86 | 1.67 | -0.10 | -5.65% | 0.11 | 8 | 391 | 1.71 | -0.86 | 0.17 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 17.50 | 1.56 | 2.89 | 2.23 | 2.15 | -0.09 | -4.02% | 0.13 | 6 | 195 | 1.85 | -0.91 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 18.00 | 2.38 | 4.60 | 3.49 | 2.83 | -0.05 | -1.74% | 0.19 | 55 | 124 | 3.47 | -0.94 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 18.50 | 2.67 | 4.20 | 3.44 | 3.46 | +0.12 | +3.60% | 0.19 | 2 | 5 | 2.56 | -0.97 | 0.04 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 19.00 | 3.35 | 4.45 | 3.90 | 3.82 | 0.00 | 0.00% | 0.21 | 0 | 13 | 2.39 | -0.99 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 19.50 | 3.60 | 4.90 | 4.25 | 4.76 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 20.00 | 4.10 | 4.95 | 4.53 | 4.77 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 20.50 | 4.40 | 7.10 | 5.75 | % | 0.28 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 21.00 | 5.10 | 6.60 | 5.85 | % | 0.28 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 21.50 | 5.30 | 8.05 | 6.68 | 5.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:02 PM EST |
| 22.00 | 6.15 | 8.55 | 7.35 | 6.34 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:02 PM EST |
| 23.00 | 7.15 | 9.55 | 8.35 | 7.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:02 PM EST |
| 24.00 | 8.15 | 9.65 | 8.90 | % | 0.37 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 25.00 | 8.85 | 11.05 | 9.95 | 9.60 | -0.50 | -4.95% | 0.40 | 2 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 30.00 | 14.05 | 16.55 | 15.30 | 14.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 4:00:02 PM EST |