Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $12.95 as of 5/20/2026 7:03:18 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 | 8.10 | 10.75 | 9.43 | 8.57 | -0.55 | -6.04% | 1.89 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 8.00 | 4.80 | 6.30 | 5.55 | 5.37 | -0.78 | -12.69% | 0.69 | 5 | 16 | 3.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 9.00 | 4.10 | 6.70 | 5.40 | 4.50 | -0.95 | -17.44% | 0.60 | 20 | 21 | 5.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 10.00 | 3.10 | 4.75 | 3.93 | 3.59 | +0.29 | +8.79% | 0.39 | 14 | 88 | 3.52 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 10.50 | 2.57 | 3.80 | 3.19 | 2.80 | -1.28 | -31.38% | 0.30 | 2 | 12 | 2.12 | 1.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.00 | 2.08 | 3.30 | 2.69 | 2.23 | +0.16 | +7.73% | 0.24 | 3 | 72 | 2.21 | 0.99 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.50 | 1.88 | 2.42 | 2.15 | 2.12 | +0.57 | +36.78% | 0.19 | 2 | 110 | 1.34 | 0.97 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.00 | 1.39 | 2.09 | 1.74 | 1.70 | +0.65 | +61.91% | 0.14 | 32 | 291 | 1.38 | 0.93 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.50 | 0.96 | 1.66 | 1.31 | 1.07 | +0.33 | +44.60% | 0.10 | 184 | 310 | 1.24 | 0.86 | 0.20 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.00 | 0.85 | 1.07 | 0.96 | 1.00 | +0.55 | +122.23% | 0.07 | 1,335 | 1,352 | 0.53 | 0.74 | 0.27 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.50 | 0.61 | 0.74 | 0.68 | 0.62 | +0.36 | +138.47% | 0.05 | 2,628 | 1,397 | 0.62 | 0.60 | 0.31 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.00 | 0.41 | 0.47 | 0.44 | 0.44 | +0.29 | +193.34% | 0.03 | 4,033 | 11,732 | 0.62 | 0.45 | 0.30 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.50 | 0.26 | 0.30 | 0.28 | 0.30 | +0.20 | +200.00% | 0.02 | 6,192 | 4,752 | 0.64 | 0.32 | 0.25 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.00 | 0.17 | 0.18 | 0.18 | 0.16 | +0.10 | +166.67% | 0.01 | 5,974 | 4,188 | 0.66 | 0.21 | 0.19 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.50 | 0.09 | 0.13 | 0.11 | 0.10 | +0.06 | +150.00% | 0.01 | 343 | 3,001 | 0.69 | 0.14 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.00 | 0.06 | 0.08 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 1,064 | 2,369 | 0.76 | 0.09 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.50 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 1,114 | 0.71 | 0.06 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 70 | 1,793 | 0.93 | 0.02 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.50 | 0.02 | 0.08 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 798 | 0.83 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 83 | 1,014 | 0.92 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.06 | 5 | 246 | 4.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 463 | 1.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.11 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 426 | 1.31 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 99 | 2.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.01 | 5 | 43 | 2.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 127 | 1.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 29 | 3.33 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.67 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 1.01 | 0.51 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.99 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.68 | -0.01 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 10 | 55 | 0.87 | -0.03 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.00 | 0.05 | 0.09 | 0.07 | 0.09 | -0.06 | -40.00% | 0.01 | 448 | 997 | 0.69 | -0.07 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.50 | 0.05 | 0.13 | 0.09 | 0.11 | -0.19 | -63.34% | 0.01 | 513 | 1,568 | 0.59 | -0.14 | 0.20 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.00 | 0.21 | 0.24 | 0.23 | 0.22 | -0.31 | -58.50% | 0.02 | 566 | 4,324 | 0.63 | -0.26 | 0.27 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.50 | 0.36 | 0.47 | 0.42 | 0.46 | -0.32 | -41.03% | 0.03 | 528 | 1,589 | 0.63 | -0.40 | 0.31 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.00 | 0.65 | 0.76 | 0.71 | 0.78 | -0.46 | -37.10% | 0.05 | 472 | 6,318 | 0.67 | -0.55 | 0.30 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.50 | 0.93 | 1.14 | 1.04 | 1.10 | -0.67 | -37.86% | 0.07 | 30 | 1,891 | 0.68 | -0.68 | 0.25 | -0.03 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.00 | 1.32 | 1.67 | 1.50 | 1.53 | -0.59 | -27.83% | 0.10 | 141 | 1,364 | 1.08 | -0.79 | 0.19 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.50 | 1.72 | 2.27 | 2.00 | 1.91 | -0.70 | -26.82% | 0.13 | 6 | 318 | 1.25 | -0.86 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.00 | 2.24 | 3.15 | 2.70 | 2.61 | -0.51 | -16.35% | 0.17 | 4 | 558 | 1.84 | -0.91 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.50 | 2.66 | 3.25 | 2.96 | 2.94 | -0.64 | -17.88% | 0.18 | 6 | 157 | 1.42 | -0.94 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.00 | 2.87 | 4.65 | 3.76 | 3.66 | -0.51 | -12.23% | 0.22 | 57 | 82 | 3.00 | -0.98 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.50 | 3.55 | 5.85 | 4.70 | 3.75 | 0.00 | 0.00% | 0.27 | 0 | 22 | 3.86 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 3.20 | 6.35 | 4.78 | 5.17 | +0.37 | +7.71% | 0.27 | 1 | 3 | 4.00 | -0.99 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.50 | 4.55 | 6.85 | 5.70 | 5.42 | -0.22 | -3.91% | 0.31 | 2 | 7 | 4.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 19.00 | 5.05 | 7.35 | 6.20 | 5.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.25 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 19.50 | 5.50 | 6.50 | 6.00 | 6.29 | -0.01 | -0.16% | 0.31 | 1 | 5 | 2.50 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 20.00 | 6.05 | 8.35 | 7.20 | 6.86 | 0.00 | 0.00% | 0.36 | 0 | 4 | 4.48 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 20.50 | 6.55 | 8.85 | 7.70 | 7.34 | 0.00 | 0.00% | 0.38 | 0 | 3 | 4.59 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 21.00 | 6.85 | 8.00 | 7.43 | 7.69 | -0.14 | -1.79% | 0.35 | 2 | 2 | 2.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 22.00 | 7.85 | 9.15 | 8.50 | 8.50 | -0.32 | -3.63% | 0.39 | 7 | 3 | 3.55 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 23.00 | 9.00 | 10.20 | 9.60 | 9.50 | -0.50 | -5.00% | 0.42 | 6 | 1 | 3.43 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 24.00 | 9.85 | 12.35 | 11.10 | 11.02 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 25.00 | 11.00 | 13.20 | 12.10 | 12.21 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 30.00 | 15.90 | 16.95 | 16.43 | 16.33 | -1.06 | -6.10% | 0.55 | 8 | 1 | 3.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |