Quote for RIVN (RIVIAN AUTOMOTIVE INC. CLASS A)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
expandmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Sep 17 '27 15.00 | 3.60 | 3.60 | 25.10% | 11 | 0.67 |
| Mar 19 '27 13.00 | 3.14 | 1.80 | 12.55% | 5 | 0.65 |
| Dec 17 '27 15.00 | 4.00 | 4.00 | 27.89% | 14 | 0.64 |
| Sep 17 '27 13.00 | 4.25 | 2.91 | 20.29% | 11 | 0.64 |
Straddles
expandmore…| Call | Put | Price | ITM |
|---|---|---|---|
| Jan 19 '29 15.00 | Jan 19 '29 15.00 | 10.77 | 0.66 |
| Jan 19 '29 13.00 | Jan 19 '29 13.00 | 10.28 | 1.34 |
| Dec 15 '28 15.00 | Dec 15 '28 15.00 | 10.43 | 0.66 |
| Dec 15 '28 13.00 | Dec 15 '28 13.00 | 10.03 | 1.34 |
Bull Put Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Oct 16 '26 15.50 | Oct 16 '26 13.50 | 1.20 | 2.00 |
| Oct 16 '26 15.50 | Oct 16 '26 14.00 | 1.05 | 1.50 |
| Oct 16 '26 15.50 | Oct 16 '26 14.50 | 0.81 | 1.00 |
| Oct 16 '26 15.50 | Oct 16 '26 15.00 | 0.46 | 0.50 |
Bear Call Spreads
expandmore…| Short | Long | Credit | Width |
|---|---|---|---|
| Mar 19 '27 13.00 | Mar 19 '27 15.00 | 1.01 | 2.00 |
| Mar 19 '27 13.00 | Mar 19 '27 14.00 | 0.58 | 1.00 |
| Mar 19 '27 14.00 | Mar 19 '27 15.00 | 0.43 | 1.00 |
| Dec 18 '26 14.00 | Dec 18 '26 15.00 | 0.44 | 1.00 |
Bull Call Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Oct 16 '26 15.50 | Oct 16 '26 13.00 | -1.23 | 2.50 |
| Oct 16 '26 15.00 | Oct 16 '26 13.00 | -1.13 | 2.00 |
| Oct 16 '26 14.50 | Oct 16 '26 13.00 | -0.97 | 1.50 |
| Oct 16 '26 14.00 | Oct 16 '26 13.00 | -0.72 | 1.00 |
Bear Put Spreads
expandmore…| Short | Long | Debit | Width |
|---|---|---|---|
| Sep 17 '27 13.00 | Sep 17 '27 15.00 | -0.93 | 2.00 |
| Mar 19 '27 13.00 | Mar 19 '27 14.00 | -0.38 | 1.00 |
| Mar 19 '27 13.00 | Mar 19 '27 15.00 | -0.98 | 2.00 |
| Jan 15 '27 14.00 | Jan 15 '27 15.00 | -0.49 | 1.00 |
Calendar Call Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Sep 17 '27 15.00 | Jan 19 '29 15.00 | -2.12 | 16 |
| Sep 17 '27 15.00 | Dec 15 '28 15.00 | -2.00 | 15 |
| Mar 19 '27 13.00 | Jan 19 '29 13.00 | -3.25 | 22 |
| Mar 19 '27 13.00 | Dec 15 '28 13.00 | -3.14 | 21 |
Calendar Put Spreads
expandmore…| Short | Long | Debit | Months |
|---|---|---|---|
| Nov 20 '26 15.00 | Jan 15 '27 15.00 | -0.45 | 2 |
| Nov 20 '26 14.00 | Dec 18 '26 14.00 | -0.22 | 1 |
| Nov 20 '26 14.00 | Mar 19 '27 14.00 | -0.87 | 4 |
| Dec 18 '26 15.00 | Jan 15 '27 15.00 | -0.15 | 1 |