Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $13.70 as of 11/11/2026 12:22:12 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 | 8.45 | 8.75 | 8.60 | 8.56 | +0.06 | +0.71% | 1.72 | 28 | 30 | 8.01 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 6.50 | 7.00 | 7.25 | 7.13 | 7.12 | -0.04 | -0.56% | 1.10 | 100 | 29 | 7.13 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 7.00 | 6.45 | 6.90 | 6.68 | 6.62 | +0.10 | +1.54% | 0.95 | 9 | 44 | 6.52 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 8.00 | 5.40 | 5.80 | 5.60 | 5.51 | -0.09 | -1.61% | 0.70 | 8 | 54 | 5.41 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 8.50 | 5.00 | 5.25 | 5.13 | 5.12 | -0.16 | -3.03% | 0.60 | 49 | 27 | 5.53 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 9.00 | 4.45 | 4.75 | 4.60 | 4.55 | -0.04 | -0.88% | 0.51 | 6 | 29 | 3.69 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 9.50 | 3.90 | 4.30 | 4.10 | 4.13 | +0.04 | +0.98% | 0.43 | 2 | 5 | 3.97 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 10.00 | 3.40 | 3.85 | 3.63 | 3.55 | -0.43 | -10.81% | 0.36 | 2 | 206 | 3.79 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 10.50 | 2.91 | 3.40 | 3.16 | 3.05 | +0.05 | +1.67% | 0.30 | 2 | 3 | 3.57 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 11.00 | 2.56 | 2.75 | 2.66 | 2.87 | +0.36 | +14.35% | 0.24 | 70 | 465 | 2.45 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 11.50 | 2.11 | 2.24 | 2.18 | 2.17 | +0.02 | +0.93% | 0.19 | 6 | 225 | 2.07 | 1.00 | 0.01 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 12.00 | 1.56 | 1.73 | 1.65 | 1.50 | -0.14 | -8.54% | 0.14 | 66 | 894 | 1.42 | 0.98 | 0.05 | -0.01 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 12.50 | 1.10 | 1.24 | 1.17 | 1.10 | -0.04 | -3.51% | 0.09 | 19 | 557 | 1.38 | 0.92 | 0.17 | -0.02 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 13.00 | 0.71 | 0.78 | 0.75 | 0.75 | -0.05 | -6.25% | 0.06 | 223 | 2,274 | 0.72 | 0.80 | 0.37 | -0.05 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 13.50 | 0.35 | 0.39 | 0.37 | 0.36 | -0.07 | -16.28% | 0.03 | 2,338 | 4,299 | 0.63 | 0.55 | 0.58 | -0.07 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 14.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.05 | -27.78% | 0.01 | 3,777 | 7,221 | 0.65 | 0.27 | 0.52 | -0.06 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 14.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 944 | 8,938 | 0.68 | 0.10 | 0.27 | -0.03 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 324 | 9,336 | 0.76 | 0.03 | 0.10 | -0.01 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 3,153 | 1.00 | 0.01 | 0.02 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 2,211 | 1.06 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,264 | 1.23 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 538 | 1.83 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 12:59:06 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 389 | 2.01 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 12:59:06 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 500 | 2.19 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 12:59:06 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 571 | 2.14 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 12:59:06 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 919 | 2.68 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 19.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.84 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/11/2026 12:59:06 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 272 | 2.57 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 20.50 | 0.00 | 0.33 | 0.17 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.53 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 12:59:06 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.43 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 12:59:06 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 226 | 3.34 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 12:59:06 PM EST |
| 23.00 | 0.00 | 0.51 | 0.26 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 12 | 6.04 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 12:59:06 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 3.06 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 12:59:06 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:06 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/11/2026 12:59:06 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:59:06 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 12:59:06 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 12:59:06 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/11/2026 12:59:06 PM EST |
| 8.50 | 0.00 | 2.12 | 1.06 | 0.27 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 12:59:06 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 58 | 4.74 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 12:59:06 PM EST |
| 9.50 | 0.00 | 0.81 | 0.41 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 6.46 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 12:59:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,414 | 2.51 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 12:59:06 PM EST |
| 10.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8,856 | 3.08 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 12:59:06 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,374 | 1.38 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 4,496 | 1.12 | 0.00 | 0.01 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 53 | 3,104 | 0.88 | -0.02 | 0.05 | -0.01 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1,044 | 1,392 | 0.74 | -0.08 | 0.17 | -0.02 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 13.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.01 | -11.12% | 0.01 | 304 | 2,588 | 0.68 | -0.20 | 0.37 | -0.05 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 13.50 | 0.18 | 0.21 | 0.20 | 0.19 | -0.05 | -20.84% | 0.01 | 855 | 2,288 | 0.64 | -0.45 | 0.58 | -0.07 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 14.00 | 0.43 | 0.48 | 0.46 | 0.53 | -0.09 | -14.52% | 0.03 | 192 | 1,426 | 0.60 | -0.73 | 0.52 | -0.06 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 14.50 | 0.83 | 0.91 | 0.87 | 0.89 | -0.08 | -8.25% | 0.06 | 69 | 488 | 1.08 | -0.90 | 0.27 | -0.03 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 15.00 | 1.28 | 1.58 | 1.43 | 1.42 | -0.02 | -1.39% | 0.10 | 11 | 435 | 1.52 | -0.97 | 0.10 | -0.01 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 15.50 | 1.78 | 2.03 | 1.91 | 1.99 | +0.01 | +0.51% | 0.12 | 2 | 278 | 1.63 | -0.99 | 0.02 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 16.00 | 2.05 | 2.41 | 2.23 | 2.41 | +0.01 | +0.42% | 0.14 | 1 | 621 | 3.10 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 16.50 | 2.70 | 3.10 | 2.90 | 2.90 | -0.42 | -12.66% | 0.18 | 38 | 111 | 2.41 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 17.00 | 3.20 | 3.60 | 3.40 | 3.40 | -0.15 | -4.23% | 0.20 | 39 | 45 | 2.64 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 17.50 | 3.75 | 4.10 | 3.93 | 3.92 | -0.71 | -15.34% | 0.22 | 38 | 6 | 2.86 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 18.00 | 4.25 | 4.55 | 4.40 | 4.42 | +0.46 | +11.62% | 0.24 | 38 | 1 | 2.85 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 18.50 | 4.75 | 5.10 | 4.93 | 4.92 | +0.61 | +14.16% | 0.27 | 40 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 19.00 | 5.20 | 5.70 | 5.45 | 5.51 | +0.27 | +5.16% | 0.29 | 40 | 1 | 4.26 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 19.50 | 5.70 | 6.10 | 5.90 | 5.89 | +0.22 | +3.88% | 0.30 | 42 | 1 | 4.28 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 20.00 | 6.25 | 6.60 | 6.43 | 6.45 | +0.26 | +4.20% | 0.32 | 42 | 3 | 4.27 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 20.50 | 6.75 | 7.10 | 6.93 | 6.95 | +0.31 | +4.67% | 0.34 | 44 | 3 | 4.24 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 21.00 | 7.25 | 7.60 | 7.43 | 7.42 | +0.28 | +3.93% | 0.35 | 46 | 2 | 4.17 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 22.00 | 8.25 | 8.55 | 8.40 | 8.40 | +0.17 | +2.07% | 0.38 | 92 | 1 | 4.20 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 23.00 | 9.25 | 9.60 | 9.43 | 9.42 | +0.25 | +2.73% | 0.41 | 4 | 1 | 4.48 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 24.00 | 10.15 | 10.60 | 10.38 | 10.37 | +0.11 | +1.08% | 0.43 | 4 | 2 | 5.31 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 25.00 | 11.25 | 11.55 | 11.40 | 11.40 | +0.37 | +3.36% | 0.46 | 44 | 2 | 6.04 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |
| 30.00 | 16.15 | 16.60 | 16.38 | 16.41 | +0.36 | +2.25% | 0.55 | 4 | 1 | 6.71 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 12:59:06 PM EST |