Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $14.60 as of 10/6/2026 9:55:02 AM 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 | 9.45 | 9.75 | 9.60 | 9.58 | +0.31 | +3.35% | 1.92 | 19 | 13 | 7.39 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 9.00 | 5.45 | 5.70 | 5.58 | 5.58 | +0.23 | +4.30% | 0.62 | 8 | 8 | 3.98 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 10.00 | 4.55 | 4.75 | 4.65 | 4.58 | +0.28 | +6.52% | 0.47 | 16 | 11 | 2.73 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 10.50 | 3.95 | 4.25 | 4.10 | 4.10 | % | 0.39 | 2 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST | |
| 11.00 | 3.45 | 3.75 | 3.60 | 3.50 | 0.00 | 0.00% | 0.33 | 0 | 31 | 2.82 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 11.50 | 3.05 | 3.20 | 3.13 | 3.09 | +0.13 | +4.40% | 0.27 | 1 | 3 | 3.53 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 12.00 | 2.48 | 2.75 | 2.62 | 2.58 | +0.12 | +4.88% | 0.22 | 71 | 261 | 3.14 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 12.50 | 1.97 | 2.28 | 2.13 | 2.14 | +0.36 | +20.23% | 0.17 | 1 | 4 | 2.57 | 0.99 | 0.02 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 13.00 | 1.47 | 1.73 | 1.60 | 1.60 | +0.08 | +5.27% | 0.12 | 5 | 15 | 2.31 | 0.97 | 0.08 | -0.01 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 13.50 | 1.01 | 1.41 | 1.21 | 1.20 | +0.19 | +18.82% | 0.09 | 2 | 135 | 1.04 | 0.91 | 0.19 | -0.03 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 14.00 | 0.66 | 0.73 | 0.70 | 0.73 | 0.00 | 0.00% | 0.05 | 245 | 1,380 | 0.53 | 0.80 | 0.36 | -0.04 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 14.50 | 0.35 | 0.38 | 0.37 | 0.39 | -0.01 | -2.50% | 0.03 | 2,148 | 5,544 | 0.56 | 0.59 | 0.52 | -0.05 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 15.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.04 | -20.00% | 0.01 | 3,889 | 13,090 | 0.57 | 0.34 | 0.45 | -0.05 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 15.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 1,021 | 9,186 | 0.61 | 0.18 | 0.29 | -0.04 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 16.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 811 | 10,577 | 0.67 | 0.09 | 0.16 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 16.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 224 | 2,825 | 0.78 | 0.04 | 0.08 | -0.01 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 137 | 3,342 | 0.90 | 0.01 | 0.02 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 5,521 | 1.02 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 3,160 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 772 | 1.39 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,660 | 1.28 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:58:57 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,101 | 1.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 46 | 2.03 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 4.39 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 21.50 | 0.00 | 0.14 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 57 | 2.77 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 17 | 2.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.97 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 9:58:57 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 13 | 5.24 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:58:57 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:57 AM 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 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 9.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 210 | 5.34 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 9:58:57 AM EST |
| 10.00 | 0.00 | 0.51 | 0.26 | % | 0.03 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:57 AM EST | |||
| 10.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:57 AM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 82 | 3.18 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.94 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:57 AM EST |
| 12.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 258 | 2.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,354 | 0.84 | -0.01 | 0.02 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 1,993 | 0.71 | -0.03 | 0.08 | -0.01 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 13.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 76 | 2,592 | 0.64 | -0.09 | 0.19 | -0.03 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 14.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.03 | -25.00% | 0.01 | 403 | 6,659 | 0.59 | -0.20 | 0.36 | -0.04 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 14.50 | 0.25 | 0.26 | 0.26 | 0.24 | -0.05 | -17.25% | 0.02 | 319 | 4,024 | 0.59 | -0.41 | 0.52 | -0.05 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 15.00 | 0.54 | 0.58 | 0.56 | 0.53 | -0.17 | -24.29% | 0.04 | 382 | 3,307 | 0.62 | -0.66 | 0.45 | -0.05 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 15.50 | 0.93 | 1.00 | 0.97 | 0.95 | -0.14 | -12.85% | 0.06 | 41 | 1,103 | 0.65 | -0.82 | 0.29 | -0.04 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 16.00 | 1.34 | 1.54 | 1.44 | 1.45 | -0.08 | -5.23% | 0.09 | 26 | 1,376 | 1.13 | -0.91 | 0.16 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 16.50 | 1.78 | 2.09 | 1.94 | 1.91 | -0.20 | -9.48% | 0.12 | 17 | 67 | 1.23 | -0.96 | 0.08 | -0.01 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 17.00 | 2.14 | 3.20 | 2.67 | 2.72 | 0.00 | 0.00% | 0.16 | 0 | 82 | 2.96 | -0.99 | 0.02 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 17.50 | 2.56 | 3.85 | 3.21 | 3.08 | 0.00 | 0.00% | 0.18 | 0 | 48 | 3.49 | -1.00 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 18.00 | 3.30 | 3.65 | 3.48 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 95 | 3.10 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 18.50 | 3.75 | 4.05 | 3.90 | 3.98 | -0.16 | -3.87% | 0.21 | 1 | 9 | 3.20 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 19.00 | 4.30 | 4.55 | 4.43 | 4.46 | -0.11 | -2.41% | 0.23 | 3 | 6 | 2.16 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 19.50 | 4.80 | 5.05 | 4.93 | 4.90 | -0.30 | -5.77% | 0.25 | 3 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 20.00 | 5.30 | 5.55 | 5.43 | 5.30 | -0.39 | -6.86% | 0.27 | 4 | 40 | 2.24 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 20.50 | 5.80 | 6.05 | 5.93 | 5.87 | -0.38 | -6.08% | 0.29 | 2 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 21.00 | 6.30 | 6.55 | 6.43 | 6.40 | -0.28 | -4.20% | 0.31 | 1 | 1 | 5.06 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 21.50 | 6.75 | 7.05 | 6.90 | 7.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 22.00 | 7.30 | 7.55 | 7.43 | 7.44 | -0.26 | -3.38% | 0.34 | 6 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 23.00 | 8.30 | 8.55 | 8.43 | 8.78 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 24.00 | 9.25 | 9.55 | 9.40 | 9.39 | -0.36 | -3.70% | 0.39 | 6 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 25.00 | 10.15 | 10.50 | 10.33 | 10.36 | -0.37 | -3.45% | 0.41 | 14 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 30.00 | 15.15 | 15.50 | 15.33 | 15.32 | -0.51 | -3.23% | 0.51 | 6 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |