RIVN Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 5.00 | 10.05 | 9.65 | 11.35 | 0.05 | 2 | 2 | 445.3% |
| 7.00 | 8.40 | 7.90 | 10.35 | 0.13 | 1 | 3 | 554.3% |
| 8.00 | 7.18 | 6.50 | 9.35 | -0.05 | 1 | 5 | 426.2% |
| 9.00 | 6.20 | 5.20 | 6.90 | 0.00 | 2 | 5 | 359.0% |
| 9.50 | 5.10 | 5.40 | 6.90 | 0.00 | 6 | 3 | 266.4% |
| 10.00 | 5.85 | 4.90 | 6.50 | 0.79 | 21 | 4 | 257.4% |
| 10.50 | 4.52 | 3.95 | 6.15 | 0.00 | 2 | 4 | 193.0% |
| 11.00 | 4.35 | 3.90 | 5.10 | 0.25 | 65 | 142 | 157.0% |
| 11.50 | 3.66 | 3.25 | 4.75 | 0.38 | 18 | 23 | 140.6% |
| 12.00 | 3.57 | 2.92 | 3.80 | -0.15 | 1 | 103 | 191.8% |
| 12.50 | 3.19 | 1.74 | 5.05 | 0.31 | 2 | 43 | 186.5% |
| 13.00 | 2.35 | 2.05 | 3.05 | 0.25 | 8 | 135 | 104.3% |
| 13.50 | 1.86 | 0.78 | 2.45 | 0.31 | 29 | 136 | 150.8% |
| 14.00 | 1.52 | 1.21 | 1.96 | 0.31 | 69 | 624 | 76.6% |
| 14.50 | 1.15 | 0.98 | 1.20 | 0.30 | 388 | 666 | 59.0% |
| 15.00 | 0.74 | 0.75 | 0.78 | 0.16 | 1,849 | 7,227 | 60.4% |
| 15.50 | 0.47 | 0.46 | 0.51 | 0.10 | 7,641 | 2,087 | 58.4% |
| 16.00 | 0.26 | 0.26 | 0.28 | 0.04 | 3,166 | 7,760 | 55.7% |
| 16.50 | 0.15 | 0.13 | 0.15 | 0.02 | 1,486 | 1,564 | 54.5% |
| 17.00 | 0.07 | 0.06 | 0.08 | -0.01 | 1,942 | 2,467 | 54.7% |
| 17.50 | 0.04 | 0.03 | 0.04 | -0.01 | 112 | 590 | 55.5% |
| 18.00 | 0.02 | 0.01 | 0.03 | -0.01 | 364 | 1,906 | 57.8% |
| 18.50 | 0.02 | 0.01 | 0.02 | 0.00 | 24 | 522 | 63.3% |
| 19.00 | 0.01 | 0.00 | 0.02 | -0.01 | 10 | 424 | 65.6% |
| 19.50 | 0.01 | 0.00 | 0.12 | 0.00 | 5 | 45 | 99.6% |
| 20.00 | 0.03 | 0.00 | 0.05 | 0.01 | 5 | 506 | 92.2% |
| 20.50 | 0.07 | 0.00 | 0.26 | 0.06 | 3 | 91 | 137.5% |
| 21.00 | 0.01 | 0.00 | 0.01 | -0.01 | 2 | 89 | 84.4% |
| 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | 1 | 18 | 93.8% |
| 23.00 | 0.08 | 0.00 | 0.01 | 0.00 | 0 | 32 | 106.3% |
| 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | 25 | 26 | 162.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 11.00 | 0.05 | 0.00 | 0.65 | 0.00 | 1 | 13 | 219.1% |
| 11.50 | 0.06 | 0.00 | 0.81 | 0.00 | 22 | 31 | 214.1% |
| 12.00 | 0.03 | 0.00 | 0.04 | -0.07 | 80 | 70 | 89.1% |
| 12.50 | 0.02 | 0.01 | 0.03 | -0.02 | 37 | 295 | 76.6% |
| 13.00 | 0.05 | 0.02 | 0.08 | -0.02 | 697 | 424 | 77.3% |
| 13.50 | 0.06 | 0.06 | 0.07 | -0.07 | 144 | 1,062 | 68.0% |
| 14.00 | 0.10 | 0.10 | 0.11 | -0.13 | 862 | 2,786 | 62.1% |
| 14.50 | 0.19 | 0.18 | 0.21 | -0.19 | 1,398 | 1,574 | 59.8% |
| 15.00 | 0.33 | 0.32 | 0.34 | -0.25 | 1,631 | 4,251 | 56.3% |
| 15.50 | 0.55 | 0.53 | 0.57 | -0.36 | 1,895 | 530 | 54.7% |
| 16.00 | 0.84 | 0.79 | 0.89 | -0.44 | 299 | 3,534 | 52.0% |
| 16.50 | 1.18 | 0.87 | 1.55 | -0.81 | 7 | 153 | 95.1% |
| 17.00 | 1.65 | 1.36 | 2.00 | -0.33 | 53 | 138 | 56.6% |
| 17.50 | 2.17 | 0.87 | 3.30 | -0.33 | 12 | 58 | 215.6% |
| 18.00 | 2.66 | 1.30 | 4.65 | -0.14 | 4 | 43 | 129.7% |
| 18.50 | 3.50 | 2.66 | 3.60 | 0.00 | 23 | 10 | 71.9% |
| 19.00 | 3.85 | 3.10 | 5.65 | -0.67 | 2 | 10 | 208.6% |
| 19.50 | 4.22 | 3.80 | 4.60 | 0.00 | 5 | 3 | 112.1% |
| 20.00 | 5.44 | 4.40 | 5.20 | 0.00 | 3 | 0 | 144.5% |
| 20.50 | 5.82 | 4.40 | 6.55 | 0.00 | 4 | 0 | 185.9% |
| 21.00 | 5.74 | 5.05 | 6.10 | 0.00 | 4 | 0 | 215.6% |
| 22.00 | 7.06 | 6.10 | 7.10 | 0.00 | 14 | 0 | 50.0% |
| 23.00 | 7.96 | 7.25 | 8.35 | 0.00 | 2 | 0 | 194.5% |
| 24.00 | 8.33 | 8.15 | 9.35 | 0.00 | 1 | 1 | 195.3% |
| 25.00 | 9.75 | 9.10 | 10.35 | 0.00 | 4 | 0 | 200.8% |
| 26.00 | 10.82 | 10.05 | 12.05 | 0.00 | 7 | 1 | 289.1% |
| 27.00 | 12.12 | 10.95 | 12.05 | 0.00 | 21 | 4 | 302.3% |
| 28.00 | 12.52 | 12.05 | 13.00 | 0.00 | 1 | 0 | 305.5% |
| 30.00 | 15.40 | 13.90 | 15.80 | 0.45 | 1 | 0 | 293.8% |
Sign up free to access Options Chain Data
Explore RIVN options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.