Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.45 as of 8/7/2026 7:02:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.35 | 16.20 | 15.28 | 14.51 | 0.00 | 0.00% | 15.28 | 0 | 311 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 2.00 | 13.10 | 15.70 | 14.40 | 13.51 | 0.00 | 0.00% | 7.20 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 3.00 | 11.80 | 14.70 | 13.25 | 13.00 | 0.00 | 0.00% | 4.42 | 0 | 38 | 7.56 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 3:59:50 PM EST |
| 4.00 | 11.15 | 13.75 | 12.45 | 11.50 | 0.00 | 0.00% | 3.11 | 0 | 19 | 6.03 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 5.00 | 9.80 | 12.75 | 11.28 | 13.22 | 0.00 | 0.00% | 2.26 | 0 | 62 | 5.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:50 PM EST |
| 8.00 | 7.35 | 9.75 | 8.55 | 10.90 | 0.00 | 0.00% | 1.07 | 0 | 455 | 3.20 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 3:59:50 PM EST |
| 10.00 | 5.55 | 6.80 | 6.18 | 6.10 | +0.15 | +2.53% | 0.62 | 138 | 4,500 | 0.94 | 0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 11.00 | 4.60 | 5.50 | 5.05 | 4.80 | +0.30 | +6.67% | 0.46 | 50 | 165 | 1.21 | 0.98 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 12.00 | 3.40 | 5.20 | 4.30 | 3.80 | 0.00 | 0.00% | 0.36 | 0 | 2,106 | 1.49 | 0.95 | 0.04 | -0.01 | 7/31/2026 | 8/7/2026 3:59:50 PM EST |
| 13.00 | 2.14 | 4.20 | 3.17 | 2.75 | 0.00 | 0.00% | 0.24 | 0 | 770 | 1.25 | 0.89 | 0.06 | -0.01 | 7/31/2026 | 8/7/2026 3:59:50 PM EST |
| 14.00 | 2.20 | 2.84 | 2.52 | 2.49 | +0.52 | +26.40% | 0.18 | 100 | 3,621 | 0.57 | 0.80 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 15.00 | 1.61 | 1.75 | 1.68 | 1.71 | +0.36 | +26.67% | 0.11 | 487 | 17,316 | 0.49 | 0.69 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 16.00 | 1.09 | 1.23 | 1.16 | 1.19 | +0.27 | +29.35% | 0.07 | 742 | 9,522 | 0.51 | 0.55 | 0.14 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 17.00 | 0.75 | 0.81 | 0.78 | 0.81 | +0.19 | +30.65% | 0.05 | 2,159 | 22,974 | 0.52 | 0.42 | 0.14 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 18.00 | 0.50 | 0.57 | 0.54 | 0.53 | +0.11 | +26.19% | 0.03 | 1,148 | 19,022 | 0.55 | 0.30 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 19.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.06 | +20.69% | 0.02 | 790 | 5,799 | 0.56 | 0.22 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 20.00 | 0.18 | 0.24 | 0.21 | 0.21 | +0.01 | +5.00% | 0.01 | 1,012 | 48,721 | 0.55 | 0.16 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 21.00 | 0.13 | 0.19 | 0.16 | 0.18 | +0.04 | +28.58% | 0.01 | 49 | 13,056 | 0.59 | 0.11 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 22.00 | 0.11 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 0.01 | 73 | 39,431 | 0.63 | 0.08 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 23.00 | 0.06 | 0.13 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 43 | 6,553 | 0.64 | 0.06 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 24.00 | 0.05 | 0.11 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 110 | 7,769 | 0.68 | 0.04 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 25.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 25 | 17,076 | 0.71 | 0.03 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 26.00 | 0.04 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,222 | 0.76 | 0.02 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,375 | 0.85 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 865 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 29.00 | 0.01 | 1.20 | 0.61 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 758 | 1.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 17 | 8,905 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.47 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.52 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:50 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,147 | 0.89 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:50 PM EST |
| 37.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.51 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.23 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,931 | 1.59 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 686 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,202 | 3.13 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/7/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.90 | 0.45 | % | 0.15 | 0 | 34 | 5.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 612 | 3.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/7/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,186 | 1.71 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 13,429 | 1.57 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 26,572 | 0.70 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 11.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 9,555 | 0.59 | -0.02 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 12.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.08 | -53.34% | 0.01 | 221 | 20,910 | 0.58 | -0.05 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 13.00 | 0.15 | 0.19 | 0.17 | 0.17 | -0.07 | -29.17% | 0.01 | 157 | 12,078 | 0.55 | -0.11 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 14.00 | 0.31 | 0.35 | 0.33 | 0.34 | -0.14 | -29.17% | 0.02 | 369 | 8,142 | 0.53 | -0.20 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 15.00 | 0.61 | 0.66 | 0.64 | 0.65 | -0.23 | -26.14% | 0.04 | 5,629 | 22,467 | 0.53 | -0.31 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 16.00 | 1.06 | 1.15 | 1.11 | 1.10 | -0.34 | -23.62% | 0.07 | 432 | 13,467 | 0.54 | -0.45 | 0.14 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 17.00 | 1.68 | 1.83 | 1.76 | 1.93 | -0.21 | -9.82% | 0.10 | 131 | 4,576 | 0.56 | -0.58 | 0.14 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 18.00 | 2.02 | 2.96 | 2.49 | 2.53 | -0.35 | -12.16% | 0.14 | 21 | 2,176 | 0.83 | -0.70 | 0.12 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 19.00 | 3.15 | 3.50 | 3.33 | 3.50 | -0.30 | -7.90% | 0.18 | 1 | 679 | 0.60 | -0.78 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 20.00 | 3.55 | 5.15 | 4.35 | 4.25 | -0.49 | -10.34% | 0.22 | 9 | 2,504 | 1.13 | -0.84 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 21.00 | 4.15 | 6.05 | 5.10 | 5.57 | 0.00 | 0.00% | 0.24 | 0 | 259 | 1.18 | -0.89 | 0.06 | -0.01 | 7/31/2026 | 8/7/2026 3:59:50 PM EST |
| 22.00 | 5.85 | 6.25 | 6.05 | 6.08 | -0.39 | -6.03% | 0.27 | 1 | 354 | 0.76 | -0.92 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 23.00 | 5.85 | 8.25 | 7.05 | 4.77 | 0.00 | 0.00% | 0.31 | 0 | 242 | 1.47 | -0.94 | 0.03 | 0.00 | 7/6/2026 | 8/7/2026 3:59:50 PM EST |
| 24.00 | 7.30 | 8.85 | 8.08 | 7.96 | 0.00 | 0.00% | 0.34 | 0 | 88 | 1.33 | -0.96 | 0.02 | 0.00 | 7/8/2026 | 8/7/2026 3:59:50 PM EST |
| 25.00 | 8.60 | 10.10 | 9.35 | 9.30 | 0.00 | 0.00% | 0.37 | 0 | 270 | 1.55 | -0.97 | 0.02 | 0.00 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 26.00 | 9.35 | 10.90 | 10.13 | 7.10 | 0.00 | 0.00% | 0.39 | 0 | 45 | 1.51 | -0.98 | 0.01 | 0.00 | 7/6/2026 | 8/7/2026 3:59:50 PM EST |
| 27.00 | 10.40 | 11.85 | 11.13 | % | 0.41 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 28.00 | 11.20 | 13.35 | 12.28 | 12.01 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.90 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:50 PM EST |
| 29.00 | 12.20 | 14.35 | 13.28 | 12.99 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:50 PM EST |
| 30.00 | 13.40 | 15.30 | 14.35 | 13.97 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:50 PM EST |
| 31.00 | 14.20 | 16.35 | 15.28 | 15.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 32.00 | 15.20 | 17.35 | 16.28 | 15.54 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:50 PM EST |
| 33.00 | 16.20 | 18.35 | 17.28 | 16.96 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:50 PM EST |
| 34.00 | 17.20 | 19.20 | 18.20 | 18.31 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 35.00 | 18.20 | 20.35 | 19.28 | 18.95 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:50 PM EST |
| 36.00 | 19.20 | 21.35 | 20.28 | 20.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:50 PM EST |
| 37.00 | 20.20 | 22.35 | 21.28 | 20.45 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 3:59:50 PM EST |
| 38.00 | 21.20 | 23.35 | 22.28 | 23.35 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 8/7/2026 3:59:50 PM EST |
| 39.00 | 22.20 | 23.95 | 23.08 | % | 0.59 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 40.00 | 23.35 | 24.90 | 24.13 | % | 0.60 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST |