RIVN · Rivian Automotive, Inc. / DE

Track RIVN — free

$15.36 -0.46 (-2.91%) At close · Aug 14

Market Cap

$23.06B

1.45B

Options Chain

Underlying $15.36 · today Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 66 contracts · mixed snapshot sessions · Jul 14, 2026–Aug 14, 2026; 2 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Aug 28 13d Sep 4 20d Sep 11 27d Sep 18 34d Sep 25 41d Oct 2 48d Oct 16 62d Dec 18 125d Jan 15 153d Mar 19 216d Jun 17 306d Sep 17 398d Dec 17 489d Jan 21 524d Jun 16 671d Dec 15 853d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
10	2	650.7%	0.956	$11.04		—	—	—	—	0
Call · $5 In the money Snapshot session Aug 13, 2026 Last $11.04 Breakeven $16.04 Implied vol 650.7% Delta 0.956 ≈96% ITM Gamma 0.007 Theta -0.094 Vega 0.002 Open interest 10 Model this call Put · $5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	2	391.1%	0.932	$7.50		$0.03	-0.018	251.4%	2	9
Call · $8 In the money Snapshot session Aug 14, 2026 Last $7.50 Breakeven $15.50 Implied vol 391.1% Delta 0.932 ≈93% ITM Gamma 0.016 Theta -0.08 Vega 0.003 Open interest 3 Model this call Put · $8 Snapshot session Jul 14, 2026 Last $0.03 Breakeven $7.97 Implied vol 251.4% Delta -0.018 ≈2% ITM Gamma 0.008 Theta -0.017 Vega 0.001 Open interest 9 Model this put
46	1	316.4%	0.927	$6.78		$0.01	-0.02	206.2%	2	17
Call · $9 In the money Snapshot session Aug 14, 2026 Last $6.78 Breakeven $15.78 Implied vol 316.4% Delta 0.927 ≈93% ITM Gamma 0.021 Theta -0.068 Vega 0.003 Open interest 46 Model this call Put · $9 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $8.99 Implied vol 206.2% Delta -0.02 ≈2% ITM Gamma 0.011 Theta -0.015 Vega 0.001 Open interest 17 Model this put
37	1	—	—	$5.40		$0.01	-0.012	148.6%	16	966
Call · $10 In the money Snapshot session Aug 14, 2026 Last $5.40 Breakeven $15.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 Model this call Put · $10 Snapshot session Aug 7, 2026 Last $0.01 Breakeven $9.99 Implied vol 148.6% Delta -0.012 ≈1% ITM Gamma 0.01 Theta -0.007 Vega 0.001 Open interest 966 Model this put
1	2	132.7%	0.987	$5.46		$0.01	—	—	250	251
Call · $10.5 In the money Snapshot session Aug 13, 2026 Last $5.46 Breakeven $15.96 Implied vol 132.7% Delta 0.987 ≈99% ITM Gamma 0.012 Theta -0.008 Vega 0.001 Open interest 1 Model this call Put · $10.5 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $10.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 251 Model this put
7	2	178.3%	0.933	$4.98		$0.01	-0.032	140%	10	246
Call · $11 In the money Snapshot session Aug 13, 2026 Last $4.98 Breakeven $15.98 Implied vol 178.3% Delta 0.933 ≈93% ITM Gamma 0.034 Theta -0.037 Vega 0.003 Open interest 7 Model this call Put · $11 Snapshot session Aug 7, 2026 Last $0.01 Breakeven $10.99 Implied vol 140% Delta -0.032 ≈3% ITM Gamma 0.024 Theta -0.015 Vega 0.002 Open interest 246 Model this put
4	2	194.4%	0.893	$4.47		—	-0.085	168.7%	—	0
Call · $11.5 In the money Snapshot session Aug 13, 2026 Last $4.47 Breakeven $15.97 Implied vol 194.4% Delta 0.893 ≈89% ITM Gamma 0.046 Theta -0.057 Vega 0.005 Open interest 4 Model this call Put · $11.5 Snapshot session Unknown Last — Breakeven — Implied vol 168.7% Delta -0.085 ≈8% ITM Gamma 0.044 Theta -0.04 Vega 0.003 Open interest 0 Model this put
119	2	149.6%	0.906	$3.43		$0.01	-0.04	108.5%	2	1.3k
Call · $12 In the money Snapshot session Aug 5, 2026 Last $3.43 Breakeven $15.43 Implied vol 149.6% Delta 0.906 ≈91% ITM Gamma 0.053 Theta -0.04 Vega 0.003 Open interest 119 Model this call Put · $12 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $11.99 Implied vol 108.5% Delta -0.04 ≈4% ITM Gamma 0.038 Theta -0.014 Vega 0.002 Open interest 1.3k Model this put
1	2	130.2%	0.896	$3.48		$0.01	-0.028	83.3%	1	1.3k
Call · $12.5 In the money Snapshot session Aug 13, 2026 Last $3.48 Breakeven $15.98 Implied vol 130.2% Delta 0.896 ≈90% ITM Gamma 0.066 Theta -0.038 Vega 0.003 Open interest 1 Model this call Put · $12.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $12.49 Implied vol 83.3% Delta -0.028 ≈3% ITM Gamma 0.037 Theta -0.008 Vega 0.002 Open interest 1.3k Model this put
69	3	163.5%	0.808	$2.89		$0.01	-0.027	66.6%	4	8.3k
Call · $13 In the money Snapshot session Aug 13, 2026 Last $2.89 Breakeven $15.89 Implied vol 163.5% Delta 0.808 ≈81% ITM Gamma 0.081 Theta -0.071 Vega 0.005 Open interest 69 Model this call Put · $13 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $12.99 Implied vol 66.6% Delta -0.027 ≈3% ITM Gamma 0.045 Theta -0.006 Vega 0.001 Open interest 8.3k Model this put
1	8	73.4%	0.912	$2.56		$0.01	-0.032	53.4%	52	4k
Call · $13.5 In the money Snapshot session Aug 10, 2026 Last $2.56 Breakeven $16.06 Implied vol 73.4% Delta 0.912 ≈91% ITM Gamma 0.104 Theta -0.019 Vega 0.003 Open interest 1 Model this call Put · $13.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $13.49 Implied vol 53.4% Delta -0.032 ≈3% ITM Gamma 0.065 Theta -0.006 Vega 0.002 Open interest 4k Model this put
268	106	39.1%	0.965	$1.37		$0.02	-0.059	45.5%	760	5.6k
Call · $14 In the money Snapshot session Aug 14, 2026 Last $1.37 Breakeven $15.37 Implied vol 39.1% Delta 0.965 ≈96% ITM Gamma 0.095 Theta -0.006 Vega 0.002 Open interest 268 Model this call Put · $14 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $13.98 Implied vol 45.5% Delta -0.059 ≈6% ITM Gamma 0.124 Theta -0.008 Vega 0.002 Open interest 5.6k Model this put
138	41	62.1%	0.772	$1.24		$0.07	-0.14	41.5%	222	1.4k
Call · $14.5 In the money Snapshot session Aug 14, 2026 Last $1.24 Breakeven $15.74 Implied vol 62.1% Delta 0.772 ≈77% ITM Gamma 0.234 Theta -0.03 Vega 0.007 Open interest 138 Model this call Put · $14.5 Snapshot session Aug 14, 2026 Last $0.07 Breakeven $14.43 Implied vol 41.5% Delta -0.14 ≈14% ITM Gamma 0.257 Theta -0.014 Vega 0.005 Open interest 1.4k Model this put
1k	1.2k	40.9%	0.686	$0.57		$0.19	-0.319	42.1%	4.3k	6.5k
Call · $15 In the money Snapshot session Aug 14, 2026 Last $0.57 Breakeven $15.57 Implied vol 40.9% Delta 0.686 ≈69% ITM Gamma 0.416 Theta -0.024 Vega 0.007 Open interest 1k Model this call Put · $15 Snapshot session Aug 14, 2026 Last $0.19 Breakeven $14.81 Implied vol 42.1% Delta -0.319 ≈32% ITM Gamma 0.409 Theta -0.023 Vega 0.007 Open interest 6.5k Model this put
Underlying $15.36
1.9k	2.1k	43.2%	0.464	$0.31		$0.43	-0.535	45.3%	2.6k	3.9k
Call · $15.5 Snapshot session Aug 14, 2026 Last $0.31 Breakeven $15.81 Implied vol 43.2% Delta 0.464 ≈46% ITM Gamma 0.44 Theta -0.027 Vega 0.008 Open interest 1.9k Model this call Put · $15.5 In the money Snapshot session Aug 14, 2026 Last $0.43 Breakeven $15.07 Implied vol 45.3% Delta -0.535 ≈53% ITM Gamma 0.42 Theta -0.027 Vega 0.008 Open interest 3.9k Model this put
7.1k	7k	46.1%	0.279	$0.16		$0.80	-0.711	48.5%	996	3.7k
Call · $16 Snapshot session Aug 14, 2026 Last $0.16 Breakeven $16.16 Implied vol 46.1% Delta 0.279 ≈28% ITM Gamma 0.348 Theta -0.024 Vega 0.008 Open interest 7.1k Model this call Put · $16 In the money Snapshot session Aug 14, 2026 Last $0.80 Breakeven $15.20 Implied vol 48.5% Delta -0.711 ≈71% ITM Gamma 0.339 Theta -0.025 Vega 0.007 Open interest 3.7k Model this put
2.8k	2.4k	50.3%	0.163	$0.09		$1.22	-0.859	47.1%	422	666
Call · $16.5 Snapshot session Aug 14, 2026 Last $0.09 Breakeven $16.59 Implied vol 50.3% Delta 0.163 ≈16% ITM Gamma 0.234 Theta -0.019 Vega 0.006 Open interest 2.8k Model this call Put · $16.5 In the money Snapshot session Aug 14, 2026 Last $1.22 Breakeven $15.28 Implied vol 47.1% Delta -0.859 ≈86% ITM Gamma 0.235 Theta -0.015 Vega 0.006 Open interest 666 Model this put
13.7k	3.4k	55.2%	0.101	$0.05		$1.49	-0.778	88.3%	32	2.6k
Call · $17 Snapshot session Aug 14, 2026 Last $0.05 Breakeven $17.05 Implied vol 55.2% Delta 0.101 ≈10% ITM Gamma 0.151 Theta -0.015 Vega 0.004 Open interest 13.7k Model this call Put · $17 In the money Snapshot session Aug 14, 2026 Last $1.49 Breakeven $15.51 Implied vol 88.3% Delta -0.778 ≈78% ITM Gamma 0.162 Theta -0.04 Vega 0.006 Open interest 2.6k Model this put
3.3k	1.9k	62.5%	0.07	$0.03		$1.96	-0.838	90.5%	2	301
Call · $17.5 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $17.53 Implied vol 62.5% Delta 0.07 ≈7% ITM Gamma 0.103 Theta -0.013 Vega 0.002 Open interest 3.3k Model this call Put · $17.5 In the money Snapshot session Aug 14, 2026 Last $1.96 Breakeven $15.54 Implied vol 90.5% Delta -0.838 ≈84% ITM Gamma 0.131 Theta -0.033 Vega 0.006 Open interest 301 Model this put
7.1k	257	68%	0.05	$0.03		$2.27	—	—	244	1.7k
Call · $18 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $18.03 Implied vol 68% Delta 0.05 ≈5% ITM Gamma 0.072 Theta -0.011 Vega 0.002 Open interest 7.1k Model this call Put · $18 In the money Snapshot session Aug 13, 2026 Last $2.27 Breakeven $15.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k Model this put
1.3k	44	75.4%	0.04	$0.02		$2.85	-0.908	97.6%	7	211
Call · $18.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $18.52 Implied vol 75.4% Delta 0.04 ≈4% ITM Gamma 0.054 Theta -0.01 Vega 0.002 Open interest 1.3k Model this call Put · $18.5 In the money Snapshot session Aug 14, 2026 Last $2.85 Breakeven $15.65 Implied vol 97.6% Delta -0.908 ≈91% ITM Gamma 0.082 Theta -0.024 Vega 0.004 Open interest 211 Model this put
4.3k	45	76.7%	0.025	$0.02		$3.50	-0.83	147.4%	14	671
Call · $19 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $19.02 Implied vol 76.7% Delta 0.025 ≈2% ITM Gamma 0.036 Theta -0.007 Vega 0.001 Open interest 4.3k Model this call Put · $19 In the money Snapshot session Aug 14, 2026 Last $3.50 Breakeven $15.50 Implied vol 147.4% Delta -0.83 ≈83% ITM Gamma 0.083 Theta -0.057 Vega 0.006 Open interest 671 Model this put
199	2	84.5%	0.023	$0.02		$3.95	-0.905	124.9%	3	3
Call · $19.5 Snapshot session Aug 13, 2026 Last $0.02 Breakeven $19.52 Implied vol 84.5% Delta 0.023 ≈2% ITM Gamma 0.03 Theta -0.007 Vega 0.001 Open interest 199 Model this call Put · $19.5 In the money Snapshot session Aug 14, 2026 Last $3.95 Breakeven $15.55 Implied vol 124.9% Delta -0.905 ≈91% ITM Gamma 0.065 Theta -0.031 Vega 0.004 Open interest 3 Model this put
8.9k	35	92.1%	0.021	$0.01		$4.15	-0.83	179.9%	10	444
Call · $20 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $20.01 Implied vol 92.1% Delta 0.021 ≈2% ITM Gamma 0.026 Theta -0.007 Vega 0.001 Open interest 8.9k Model this call Put · $20 In the money Snapshot session Aug 13, 2026 Last $4.15 Breakeven $15.85 Implied vol 179.9% Delta -0.83 ≈83% ITM Gamma 0.068 Theta -0.07 Vega 0.006 Open interest 444 Model this put
231	45	111.5%	0.034	$0.01		$4.12	-0.853	180.1%	3	1
Call · $20.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $20.51 Implied vol 111.5% Delta 0.034 ≈3% ITM Gamma 0.032 Theta -0.013 Vega 0.001 Open interest 231 Model this call Put · $20.5 In the money Snapshot session Aug 11, 2026 Last $4.12 Breakeven $16.38 Implied vol 180.1% Delta -0.853 ≈85% ITM Gamma 0.062 Theta -0.063 Vega 0.004 Open interest 1 Model this put
1.3k	31	106.7%	0.019	$0.02		$5.42	—	—	2	97
Call · $21 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $21.02 Implied vol 106.7% Delta 0.019 ≈2% ITM Gamma 0.02 Theta -0.007 Vega 0.001 Open interest 1.3k Model this call Put · $21 In the money Snapshot session Aug 14, 2026 Last $5.42 Breakeven $15.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 Model this put
57	4	113.8%	0.018	$0.02		$5.95	—	—	2	2
Call · $21.5 Snapshot session Aug 10, 2026 Last $0.02 Breakeven $21.52 Implied vol 113.8% Delta 0.018 ≈2% ITM Gamma 0.018 Theta -0.008 Vega 0.001 Open interest 57 Model this call Put · $21.5 In the money Snapshot session Aug 14, 2026 Last $5.95 Breakeven $15.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
2.2k	35	128.3%	0.025	$0.02		$6.39	—	—	2	2
Call · $22 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $22.02 Implied vol 128.3% Delta 0.025 ≈3% ITM Gamma 0.022 Theta -0.012 Vega 0.001 Open interest 2.2k Model this call Put · $22 In the money Snapshot session Aug 14, 2026 Last $6.39 Breakeven $15.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
264	15	127.4%	0.016	$0.02		$6.92	—	—	6	1
Call · $22.5 Snapshot session Aug 10, 2026 Last $0.02 Breakeven $22.52 Implied vol 127.4% Delta 0.016 ≈2% ITM Gamma 0.015 Theta -0.008 Vega 0.001 Open interest 264 Model this call Put · $22.5 In the money Snapshot session Aug 14, 2026 Last $6.92 Breakeven $15.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
2.7k	1	145.3%	0.027	$0.01		$7.42	—	—	3	0
Call · $23 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $23.01 Implied vol 145.3% Delta 0.027 ≈3% ITM Gamma 0.02 Theta -0.014 Vega 0.001 Open interest 2.7k Model this call Put · $23 In the money Snapshot session Aug 14, 2026 Last $7.42 Breakeven $15.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
681	2	150.4%	0.018	$0.01		$8.07	-0.906	224.9%	1	0
Call · $24 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $24.01 Implied vol 150.4% Delta 0.018 ≈2% ITM Gamma 0.014 Theta -0.01 Vega 0.001 Open interest 681 Model this call Put · $24 In the money Snapshot session Aug 13, 2026 Last $8.07 Breakeven $15.93 Implied vol 224.9% Delta -0.906 ≈91% ITM Gamma 0.036 Theta -0.057 Vega 0.005 Open interest 0 Model this put
1.9k	1	169.8%	0.023	$0.02		$9.43	-0.993	145.7%	2	0
Call · $25 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $25.02 Implied vol 169.8% Delta 0.023 ≈2% ITM Gamma 0.015 Theta -0.014 Vega 0.001 Open interest 1.9k Model this call Put · $25 In the money Snapshot session Aug 14, 2026 Last $9.43 Breakeven $15.57 Implied vol 145.7% Delta -0.993 ≈99% ITM Gamma 0.008 Theta -0.003 Vega 0 Open interest 0 Model this put
1.7k	1	202.4%	0.011	$0.01		$13.35	-0.931	290.8%	2	0
Call · $30 Snapshot session Aug 11, 2026 Last $0.01 Breakeven $30.01 Implied vol 202.4% Delta 0.011 ≈1% ITM Gamma 0.007 Theta -0.009 Vega 0.001 Open interest 1.7k Model this call Put · $30 In the money Snapshot session Jul 27, 2026 Last $13.35 Breakeven $16.65 Implied vol 290.8% Delta -0.931 ≈93% ITM Gamma 0.022 Theta -0.057 Vega 0.003 Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 14, 2026–Aug 14, 2026; 2 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 33" for the wings.

Key facts CIK 1874178 CUSIP 76954A103 13F (30d) 618 filings 593 filers Visit website