Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $14.50 as of 5/15/2026 6:23:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.40 | 9.65 | 9.03 | 9.07 | -0.62 | -6.40% | 1.81 | 1 | 5 | 8.04 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 8.00 | 5.45 | 7.00 | 6.23 | 6.60 | 0.00 | 0.00% | 0.78 | 0 | 77 | 5.75 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:05 PM EST |
| 9.00 | 4.60 | 5.65 | 5.13 | 5.13 | -0.42 | -7.57% | 0.57 | 10 | 104 | 4.13 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 10.00 | 3.55 | 4.25 | 3.90 | 4.13 | 0.00 | 0.00% | 0.39 | 4 | 112 | 2.59 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 10.50 | 2.85 | 4.40 | 3.63 | 4.05 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:05 PM EST |
| 11.00 | 2.59 | 3.45 | 3.02 | 3.57 | 0.00 | 0.00% | 0.27 | 0 | 55 | 2.44 | 0.99 | 0.01 | 0.00 | 5/13/2026 | 5/15/2026 4:00:05 PM EST |
| 11.50 | 1.87 | 3.20 | 2.54 | 2.39 | -0.75 | -23.89% | 0.22 | 3 | 7 | 2.58 | 0.99 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 12.00 | 1.78 | 2.43 | 2.11 | 2.00 | -0.69 | -25.66% | 0.18 | 170 | 165 | 1.84 | 0.95 | 0.08 | -0.01 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 12.50 | 1.25 | 1.74 | 1.50 | 1.57 | -0.53 | -25.24% | 0.12 | 1 | 209 | 1.26 | 0.89 | 0.16 | -0.02 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 13.00 | 0.90 | 1.15 | 1.03 | 1.15 | -0.53 | -31.55% | 0.08 | 193 | 47 | 0.66 | 0.79 | 0.26 | -0.02 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 13.50 | 0.55 | 0.67 | 0.61 | 0.58 | -0.50 | -46.30% | 0.05 | 452 | 277 | 0.58 | 0.63 | 0.36 | -0.03 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 14.00 | 0.31 | 0.34 | 0.33 | 0.32 | -0.53 | -62.36% | 0.02 | 3,881 | 2,325 | 0.54 | 0.44 | 0.38 | -0.03 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 14.50 | 0.17 | 0.18 | 0.18 | 0.17 | -0.32 | -65.31% | 0.01 | 6,666 | 2,171 | 0.56 | 0.28 | 0.32 | -0.03 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 15.00 | 0.09 | 0.11 | 0.10 | 0.08 | -0.20 | -71.43% | 0.01 | 3,782 | 5,144 | 0.60 | 0.18 | 0.23 | -0.02 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 15.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 586 | 3,700 | 0.63 | 0.11 | 0.16 | -0.02 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 16.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 1,400 | 5,170 | 0.68 | 0.07 | 0.11 | -0.01 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 16.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 393 | 1,345 | 0.76 | 0.04 | 0.07 | -0.01 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 257 | 3,059 | 0.83 | 0.03 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 17.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.90 | 0.01 | 0.03 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 271 | 1,297 | 0.96 | 0.01 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 18.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 40 | 124 | 1.19 | 0.00 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 364 | 1.37 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.15 | +0.13 | +650.00% | 0.00 | 1 | 95 | 1.29 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 433 | 1.49 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.57 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.17 | +0.12 | +240.00% | 0.00 | 1 | 257 | 1.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 267 | 2.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 52 | 3.86 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/15/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 1.06 | 0.53 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/15/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 26.50 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 27.50 | 0.00 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 1.12 | 0.56 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:05 PM EST |
| 28.50 | 0.00 | 1.06 | 0.53 | % | 0.02 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 29.50 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.07 | 0.54 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/15/2026 4:00:05 PM EST |
| 30.50 | 0.00 | 1.07 | 0.54 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.36 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.27 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.03 | -75.00% | 0.02 | 5 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.62 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 88 | 0.97 | -0.01 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 55 | 7 | 1.03 | -0.01 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 12.00 | 0.02 | 0.07 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 385 | 211 | 0.71 | -0.05 | 0.08 | -0.01 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 12.50 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 31 | 458 | 0.55 | -0.11 | 0.16 | -0.02 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 13.00 | 0.10 | 0.13 | 0.12 | 0.11 | +0.05 | +83.34% | 0.01 | 1,525 | 1,214 | 0.53 | -0.21 | 0.26 | -0.02 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 13.50 | 0.25 | 0.26 | 0.26 | 0.26 | +0.14 | +116.67% | 0.02 | 2,553 | 2,109 | 0.52 | -0.37 | 0.36 | -0.03 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 14.00 | 0.50 | 0.54 | 0.52 | 0.51 | +0.26 | +104.00% | 0.04 | 2,571 | 2,412 | 0.53 | -0.56 | 0.38 | -0.03 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 14.50 | 0.71 | 0.94 | 0.83 | 0.77 | +0.29 | +60.42% | 0.06 | 1,552 | 1,721 | 0.48 | -0.72 | 0.32 | -0.03 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 15.00 | 1.14 | 1.39 | 1.27 | 1.18 | +0.41 | +53.25% | 0.08 | 901 | 1,599 | 0.82 | -0.82 | 0.23 | -0.02 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 15.50 | 1.53 | 1.90 | 1.72 | 1.61 | +0.55 | +51.89% | 0.11 | 117 | 745 | 1.01 | -0.89 | 0.16 | -0.02 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 16.00 | 2.04 | 2.45 | 2.25 | 2.25 | +0.70 | +45.17% | 0.14 | 41 | 562 | 1.25 | -0.93 | 0.11 | -0.01 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 16.50 | 2.46 | 2.97 | 2.72 | 2.69 | -0.09 | -3.24% | 0.16 | 9 | 210 | 1.44 | -0.96 | 0.07 | -0.01 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 17.00 | 3.10 | 3.35 | 3.23 | 3.10 | +0.49 | +18.78% | 0.19 | 75 | 249 | 1.34 | -0.97 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 17.50 | 3.15 | 3.90 | 3.53 | 3.65 | +0.60 | +19.68% | 0.20 | 1 | 18 | 1.57 | -0.99 | 0.03 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 18.00 | 3.55 | 6.00 | 4.78 | 4.20 | +0.55 | +15.07% | 0.27 | 3 | 21 | 4.11 | -0.99 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 18.50 | 4.15 | 4.90 | 4.53 | 4.45 | -0.35 | -7.30% | 0.24 | 2 | 0 | 1.81 | -1.00 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 19.00 | 4.75 | 6.70 | 5.73 | 5.12 | -0.08 | -1.54% | 0.30 | 4 | 69 | 3.99 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 19.50 | 5.30 | 5.95 | 5.63 | 4.91 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 4:00:05 PM EST |
| 20.00 | 5.75 | 6.40 | 6.08 | 5.87 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:05 PM EST |
| 20.50 | 6.20 | 7.10 | 6.65 | 6.45 | +0.43 | +7.15% | 0.32 | 6 | 4 | 2.66 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 21.00 | 6.80 | 7.40 | 7.10 | 6.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:05 PM EST |
| 21.50 | 7.30 | 7.90 | 7.60 | 8.14 | +1.05 | +14.81% | 0.35 | 1 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 22.00 | 7.80 | 8.45 | 8.13 | 8.29 | +0.99 | +13.57% | 0.37 | 4 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 22.50 | 8.30 | 8.95 | 8.63 | 7.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 4:00:05 PM EST |
| 23.00 | 8.80 | 9.40 | 9.10 | % | 0.40 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 23.50 | 9.20 | 9.90 | 9.55 | 9.65 | +0.16 | +1.69% | 0.41 | 1 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 24.00 | 9.65 | 10.45 | 10.05 | 9.92 | -0.14 | -1.40% | 0.42 | 1 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 24.50 | 10.15 | 10.85 | 10.50 | 10.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:05 PM EST |
| 25.00 | 10.80 | 11.50 | 11.15 | 10.92 | -0.33 | -2.94% | 0.45 | 1 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 25.50 | 11.15 | 11.90 | 11.53 | % | 0.45 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 26.00 | 11.05 | 13.40 | 12.23 | 11.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 26.50 | 11.55 | 13.90 | 12.73 | % | 0.48 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 27.00 | 12.65 | 13.45 | 13.05 | 12.92 | +0.64 | +5.22% | 0.48 | 4 | 1 | 3.37 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 27.50 | 13.25 | 14.00 | 13.63 | 13.42 | +0.58 | +4.52% | 0.50 | 1 | 1 | 3.57 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 28.00 | 13.60 | 14.40 | 14.00 | 13.32 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 28.50 | 14.25 | 14.80 | 14.53 | 14.49 | +0.31 | +2.19% | 0.51 | 7 | 1 | 3.06 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:05 PM EST |
| 29.00 | 14.05 | 15.45 | 14.75 | 14.22 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 29.50 | 14.55 | 15.95 | 15.25 | % | 0.52 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:05 PM EST | |||
| 30.00 | 15.05 | 16.45 | 15.75 | 15.86 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:05 PM EST |
| 30.50 | 15.55 | 17.85 | 16.70 | 15.89 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:05 PM EST |
| 31.00 | 16.05 | 17.40 | 16.73 | 17.04 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:05 PM EST |