Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $15.18 as of 5/29/2026 4:54:09 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 | 10.80 | 11.65 | 11.23 | 11.25 | +1.05 | +10.30% | 2.25 | 4 | 4 | 6.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 8.00 | 7.80 | 9.95 | 8.88 | 8.25 | +1.20 | +17.03% | 1.11 | 2 | 25 | 7.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 9.00 | 6.80 | 8.60 | 7.70 | 7.25 | +1.55 | +27.20% | 0.86 | 5 | 109 | 5.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 10.00 | 5.75 | 7.60 | 6.68 | 6.02 | +0.84 | +16.22% | 0.67 | 23 | 40 | 5.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 10.50 | 5.20 | 7.10 | 6.15 | 5.15 | +0.40 | +8.43% | 0.59 | 2 | 4 | 4.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 11.00 | 3.20 | 6.60 | 4.90 | 5.20 | +1.20 | +30.00% | 0.45 | 6 | 22 | 4.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 11.50 | 4.35 | 6.65 | 5.50 | 4.65 | +1.14 | +32.48% | 0.48 | 8 | 13 | 5.05 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 12.00 | 3.85 | 6.30 | 5.08 | 3.70 | +0.49 | +15.27% | 0.42 | 4 | 111 | 4.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 12.50 | 3.35 | 4.50 | 3.93 | 3.70 | +0.90 | +32.15% | 0.31 | 6 | 213 | 2.60 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 13.00 | 2.86 | 4.00 | 3.43 | 3.43 | +1.18 | +52.45% | 0.26 | 154 | 498 | 2.36 | 0.99 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 13.50 | 2.57 | 2.99 | 2.78 | 2.74 | +1.04 | +61.18% | 0.21 | 135 | 660 | 1.64 | 0.97 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 14.00 | 2.21 | 2.40 | 2.31 | 2.37 | +1.02 | +75.56% | 0.17 | 977 | 3,662 | 0.84 | 0.95 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 14.50 | 1.79 | 2.18 | 1.99 | 1.78 | +0.83 | +87.37% | 0.14 | 3,034 | 2,419 | 1.22 | 0.90 | 0.11 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 15.00 | 1.34 | 1.50 | 1.42 | 1.44 | +0.80 | +125.00% | 0.09 | 7,899 | 4,434 | 0.65 | 0.83 | 0.17 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 15.50 | 0.99 | 1.16 | 1.08 | 1.00 | +0.60 | +150.00% | 0.07 | 4,029 | 3,529 | 0.63 | 0.74 | 0.23 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 16.00 | 0.69 | 0.74 | 0.72 | 0.69 | +0.46 | +200.00% | 0.04 | 7,142 | 5,131 | 0.61 | 0.61 | 0.27 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 16.50 | 0.43 | 0.50 | 0.47 | 0.48 | +0.35 | +269.24% | 0.03 | 12,255 | 3,293 | 0.62 | 0.47 | 0.29 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 17.00 | 0.29 | 0.33 | 0.31 | 0.30 | +0.22 | +275.00% | 0.02 | 8,130 | 964 | 0.63 | 0.34 | 0.26 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 17.50 | 0.19 | 0.21 | 0.20 | 0.20 | +0.15 | +300.00% | 0.01 | 4,211 | 562 | 0.66 | 0.23 | 0.21 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 18.00 | 0.12 | 0.14 | 0.13 | 0.14 | +0.10 | +250.00% | 0.01 | 2,400 | 567 | 0.68 | 0.16 | 0.16 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 18.50 | 0.06 | 0.11 | 0.09 | 0.10 | +0.07 | +233.34% | 0.00 | 1,074 | 40 | 0.77 | 0.09 | 0.11 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 19.00 | 0.06 | 0.09 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 1,446 | 84 | 0.79 | 0.06 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 19.50 | 0.05 | 0.07 | 0.06 | 0.07 | +0.04 | +133.34% | 0.00 | 156 | 66 | 0.85 | 0.04 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 257 | 3,377 | 0.94 | 0.01 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 20.50 | 0.00 | 0.26 | 0.13 | 0.04 | +0.01 | +33.34% | 0.01 | 640 | 21 | 1.50 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.32 | 0.16 | 0.04 | -0.01 | -20.00% | 0.01 | 6 | 36 | 1.71 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 21.50 | 0.00 | 0.25 | 0.13 | 0.01 | -0.14 | -93.34% | 0.01 | 1 | 17 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.25 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 10 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST | |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 1 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST | |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 18 | 356 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 50 | 70 | 1.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 3 | 5.72 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:50 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 8.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 3 | 6.71 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.10 | 0 | 3 | 6.30 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.10 | 0 | 8 | 5.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 169 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 483 | 473 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 188 | 838 | 1.13 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 323 | 1,486 | 0.86 | -0.01 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 13.50 | 0.02 | 0.10 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 408 | 1,559 | 1.02 | -0.03 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 14.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 794 | 2,573 | 0.74 | -0.05 | 0.07 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 14.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.16 | -69.57% | 0.00 | 4,191 | 2,397 | 0.67 | -0.10 | 0.11 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 15.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.30 | -71.43% | 0.01 | 2,097 | 1,470 | 0.64 | -0.17 | 0.17 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 15.50 | 0.21 | 0.24 | 0.23 | 0.21 | -0.50 | -70.43% | 0.01 | 3,710 | 412 | 0.61 | -0.26 | 0.23 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 16.00 | 0.38 | 0.42 | 0.40 | 0.40 | -0.65 | -61.91% | 0.03 | 2,305 | 218 | 0.61 | -0.39 | 0.27 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 16.50 | 0.62 | 0.78 | 0.70 | 0.64 | -0.94 | -59.50% | 0.04 | 908 | 38 | 0.62 | -0.53 | 0.29 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 17.00 | 0.93 | 1.07 | 1.00 | 1.07 | -1.27 | -54.28% | 0.06 | 947 | 23 | 0.66 | -0.66 | 0.26 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 17.50 | 1.27 | 1.54 | 1.41 | 1.40 | -1.05 | -42.86% | 0.08 | 159 | 34 | 1.21 | -0.77 | 0.21 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 18.00 | 0.92 | 2.23 | 1.58 | 1.98 | -2.16 | -52.18% | 0.09 | 20 | 17 | 1.28 | -0.84 | 0.16 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 18.50 | 0.76 | 4.30 | 2.53 | 2.44 | -1.99 | -44.93% | 0.14 | 90 | 0 | 3.25 | -0.91 | 0.11 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 19.00 | 1.30 | 4.75 | 3.03 | 6.15 | 0.00 | 0.00% | 0.16 | 0 | 9 | 3.36 | -0.94 | 0.08 | -0.01 | 5/19/2026 | 5/29/2026 3:59:50 PM EST |
| 19.50 | 2.65 | 5.35 | 4.00 | 5.02 | 0.00 | 0.00% | 0.21 | 0 | 20 | 3.62 | -0.96 | 0.05 | -0.01 | 5/4/2026 | 5/29/2026 3:59:50 PM EST |
| 20.00 | 2.30 | 5.75 | 4.03 | 6.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.66 | -0.99 | 0.02 | 0.00 | 5/18/2026 | 5/29/2026 3:59:50 PM EST |
| 20.50 | 3.70 | 6.30 | 5.00 | 4.32 | % | 0.24 | 1 | 0 | 3.86 | -0.99 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST | |
| 21.00 | 3.30 | 6.00 | 4.65 | 6.32 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.07 | -1.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 21.50 | 4.80 | 6.90 | 5.85 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:50 PM EST |
| 22.00 | 5.30 | 7.00 | 6.15 | 7.48 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:50 PM EST |
| 22.50 | 4.80 | 7.50 | 6.15 | 8.97 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:50 PM EST |
| 23.00 | 6.30 | 8.00 | 7.15 | 8.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:50 PM EST |
| 24.00 | 7.30 | 8.95 | 8.13 | 10.45 | 0.00 | 0.00% | 0.34 | 0 | 6 | 3.68 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:50 PM EST |
| 25.00 | 8.30 | 10.80 | 9.55 | 11.14 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:50 PM EST |
| 30.00 | 13.20 | 15.80 | 14.50 | 16.74 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:50 PM EST |