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 | 9.30 | 9.85 | 9.58 | % | 1.92 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:57 AM EST | |||
| 9.00 | 5.45 | 5.80 | 5.63 | 5.70 | 0.00 | 0.00% | 0.63 | 0 | 18 | 3.36 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 9:58:57 AM EST |
| 10.00 | 4.45 | 4.80 | 4.63 | 4.80 | +0.30 | +6.67% | 0.46 | 1 | 76 | 2.50 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 10.50 | 3.90 | 5.10 | 4.50 | 3.95 | 0.00 | 0.00% | 0.43 | 0 | 9 | 2.35 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 9:58:57 AM EST |
| 11.00 | 3.40 | 4.70 | 4.05 | 4.06 | 0.00 | 0.00% | 0.37 | 0 | 100 | 2.26 | 0.99 | 0.01 | 0.00 | 9/28/2026 | 10/6/2026 9:58:57 AM EST |
| 11.50 | 2.80 | 3.70 | 3.25 | 3.20 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.50 | 0.98 | 0.02 | -0.01 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 12.00 | 2.33 | 3.50 | 2.92 | 2.93 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.65 | 0.96 | 0.05 | -0.01 | 10/1/2026 | 10/6/2026 9:58:57 AM EST |
| 12.50 | 2.08 | 2.87 | 2.48 | 2.80 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.34 | 0.92 | 0.09 | -0.01 | 9/29/2026 | 10/6/2026 9:58:57 AM EST |
| 13.00 | 1.54 | 2.15 | 1.85 | 1.60 | 0.00 | 0.00% | 0.14 | 0 | 23 | 1.44 | 0.86 | 0.13 | -0.01 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 13.50 | 1.24 | 1.60 | 1.42 | 1.30 | +0.12 | +10.17% | 0.11 | 7 | 81 | 1.02 | 0.79 | 0.18 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 14.00 | 0.98 | 1.05 | 1.02 | 0.98 | -0.02 | -2.00% | 0.07 | 584 | 811 | 0.48 | 0.69 | 0.22 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 14.50 | 0.70 | 0.76 | 0.73 | 0.74 | +0.05 | +7.25% | 0.05 | 17 | 853 | 0.49 | 0.57 | 0.25 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 15.00 | 0.50 | 0.55 | 0.53 | 0.51 | +0.04 | +8.52% | 0.04 | 63 | 1,604 | 0.50 | 0.45 | 0.24 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 15.50 | 0.34 | 0.39 | 0.37 | 0.35 | +0.02 | +6.07% | 0.02 | 234 | 2,434 | 0.51 | 0.34 | 0.22 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 16.00 | 0.24 | 0.26 | 0.25 | 0.24 | +0.01 | +4.35% | 0.02 | 142 | 1,763 | 0.53 | 0.26 | 0.18 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 16.50 | 0.17 | 0.19 | 0.18 | 0.17 | +0.01 | +6.25% | 0.01 | 75 | 692 | 0.56 | 0.20 | 0.15 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 17.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.02 | +18.19% | 0.01 | 13 | 1,266 | 0.58 | 0.15 | 0.12 | -0.01 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 17.50 | 0.08 | 0.12 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 104 | 641 | 0.63 | 0.11 | 0.09 | -0.01 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 18.00 | 0.06 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 3,238 | 0.75 | 0.07 | 0.07 | -0.01 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 18.50 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.14 | 0.03 | 0.04 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 19.00 | 0.04 | 0.09 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 366 | 0.82 | 0.03 | 0.03 | 0.00 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 19.50 | 0.00 | 0.54 | 0.27 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.47 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 10/6/2026 9:58:57 AM EST |
| 20.00 | 0.02 | 0.07 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,030 | 0.90 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.33 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 21.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.71 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 9:58:57 AM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.96 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 9:58:57 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.03 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 9:58:57 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.15 | 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 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:57 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 9:58:57 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:57 AM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:57 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:57 AM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:57 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.91 | -0.01 | 0.01 | 0.00 | 9/17/2026 | 10/6/2026 9:58:57 AM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.72 | -0.02 | 0.02 | -0.01 | 9/21/2026 | 10/6/2026 9:58:57 AM EST |
| 12.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.86 | -0.04 | 0.05 | -0.01 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 12.50 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 1 | 279 | 0.69 | -0.08 | 0.09 | -0.01 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 13.00 | 0.11 | 0.13 | 0.12 | 0.08 | -0.07 | -46.67% | 0.01 | 1 | 542 | 0.53 | -0.14 | 0.13 | -0.01 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 13.50 | 0.20 | 0.23 | 0.22 | 0.23 | -0.03 | -11.54% | 0.02 | 107 | 1,425 | 0.52 | -0.21 | 0.18 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 14.00 | 0.35 | 0.40 | 0.38 | 0.39 | -0.05 | -11.37% | 0.03 | 116 | 1,652 | 0.51 | -0.31 | 0.22 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 14.50 | 0.57 | 0.65 | 0.61 | 0.59 | -0.08 | -11.94% | 0.04 | 13 | 1,723 | 0.52 | -0.43 | 0.25 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 15.00 | 0.85 | 0.93 | 0.89 | 0.90 | -0.06 | -6.25% | 0.06 | 90 | 1,223 | 0.52 | -0.55 | 0.24 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 15.50 | 1.20 | 1.28 | 1.24 | 1.39 | 0.00 | 0.00% | 0.08 | 0 | 434 | 0.55 | -0.66 | 0.22 | -0.02 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 16.00 | 1.59 | 1.73 | 1.66 | 1.68 | +0.01 | +0.60% | 0.10 | 4 | 224 | 0.48 | -0.74 | 0.18 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 16.50 | 1.88 | 2.17 | 2.03 | 2.06 | -0.24 | -10.44% | 0.12 | 2 | 61 | 0.79 | -0.80 | 0.15 | -0.02 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 17.00 | 2.32 | 2.75 | 2.54 | 2.35 | -0.52 | -18.12% | 0.15 | 2 | 24 | 0.86 | -0.85 | 0.12 | -0.01 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 17.50 | 2.69 | 3.80 | 3.25 | 3.28 | 0.00 | 0.00% | 0.19 | 0 | 38 | 1.33 | -0.89 | 0.09 | -0.01 | 10/2/2026 | 10/6/2026 9:58:57 AM EST |
| 18.00 | 3.10 | 3.65 | 3.38 | 3.40 | -0.40 | -10.53% | 0.19 | 6 | 80 | 0.98 | -0.93 | 0.07 | -0.01 | 10/6/2026 | 10/6/2026 9:58:57 AM EST |
| 18.50 | 3.80 | 4.80 | 4.30 | % | 0.23 | 0 | 0 | 1.70 | -0.97 | 0.04 | 0.00 | 10/6/2026 9:58:57 AM EST | |||
| 19.00 | 4.05 | 5.25 | 4.65 | 4.35 | 0.00 | 0.00% | 0.24 | 0 | 122 | 1.74 | -0.97 | 0.03 | 0.00 | 9/28/2026 | 10/6/2026 9:58:57 AM EST |
| 19.50 | 4.45 | 6.00 | 5.23 | % | 0.27 | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 10/6/2026 9:58:57 AM EST | |||
| 20.00 | 5.05 | 6.05 | 5.55 | 5.75 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.72 | -0.99 | 0.01 | 0.00 | 10/2/2026 | 10/6/2026 9:58:57 AM EST |
| 20.50 | 5.50 | 7.80 | 6.65 | % | 0.32 | 0 | 0 | 3.00 | -1.00 | 0.01 | 0.00 | 10/6/2026 9:58:57 AM EST | |||
| 21.00 | 6.10 | 7.30 | 6.70 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:57 AM EST | |||
| 21.50 | 6.55 | 7.70 | 7.13 | % | 0.33 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:57 AM EST | |||
| 22.00 | 7.10 | 8.65 | 7.88 | 7.85 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:57 AM EST |
| 23.00 | 8.05 | 9.60 | 8.83 | % | 0.38 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:57 AM EST | |||
| 24.00 | 9.05 | 10.60 | 9.83 | 8.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/6/2026 9:58:57 AM EST |
| 25.00 | 10.05 | 12.20 | 11.13 | 9.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/6/2026 9:58:57 AM EST |
| 30.00 | 15.05 | 16.85 | 15.95 | % | 0.53 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:57 AM EST |