Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $12.90 as of 5/20/2026 1:27:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 5.10 | 6.70 | 5.90 | 5.30 | +0.38 | +7.73% | 0.74 | 4 | 13 | 2.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 9.00 | 4.10 | 6.75 | 5.43 | 4.35 | -1.35 | -23.69% | 0.60 | 10 | 20 | 3.77 | 0.99 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 10.00 | 3.20 | 4.15 | 3.68 | 3.55 | +0.62 | +21.16% | 0.37 | 31 | 356 | 1.31 | 0.96 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 10.50 | 2.62 | 4.40 | 3.51 | 4.36 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.56 | 0.93 | 0.05 | -0.01 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 11.00 | 2.40 | 3.10 | 2.75 | 2.09 | 0.00 | 0.00% | 0.25 | 0 | 158 | 1.06 | 0.90 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 11.50 | 0.99 | 3.70 | 2.35 | 1.64 | 0.00 | 0.00% | 0.20 | 0 | 36 | 2.25 | 0.86 | 0.10 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 12.00 | 1.41 | 2.29 | 1.85 | 2.00 | +0.46 | +29.87% | 0.15 | 21 | 25 | 1.06 | 0.80 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.50 | 1.40 | 1.86 | 1.63 | 1.54 | +0.54 | +54.00% | 0.13 | 76 | 195 | 0.64 | 0.74 | 0.15 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.00 | 1.09 | 1.49 | 1.29 | 1.23 | +0.45 | +57.70% | 0.10 | 144 | 192 | 0.64 | 0.66 | 0.17 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.50 | 0.96 | 1.16 | 1.06 | 0.95 | +0.40 | +72.73% | 0.08 | 96 | 220 | 0.68 | 0.58 | 0.18 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.00 | 0.73 | 0.84 | 0.79 | 0.80 | +0.38 | +90.48% | 0.06 | 287 | 623 | 0.63 | 0.49 | 0.18 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.50 | 0.53 | 0.60 | 0.57 | 0.55 | +0.27 | +96.43% | 0.04 | 3,053 | 401 | 0.63 | 0.40 | 0.17 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.00 | 0.39 | 0.47 | 0.43 | 0.40 | +0.21 | +110.53% | 0.03 | 317 | 625 | 0.63 | 0.32 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.50 | 0.29 | 0.38 | 0.34 | 0.29 | +0.14 | +93.34% | 0.02 | 22 | 229 | 0.66 | 0.25 | 0.14 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.00 | 0.19 | 0.31 | 0.25 | 0.25 | +0.15 | +150.00% | 0.02 | 312 | 434 | 0.64 | 0.20 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.50 | 0.13 | 0.30 | 0.22 | 0.18 | +0.09 | +100.00% | 0.01 | 73 | 410 | 0.69 | 0.15 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.05 | +55.56% | 0.01 | 125 | 549 | 0.63 | 0.12 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.12 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 127 | 0.75 | 0.08 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.33 | 0.17 | 0.07 | +0.02 | +40.00% | 0.01 | 11 | 89 | 1.08 | 0.06 | 0.05 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 119 | 1.56 | 0.04 | 0.03 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.10 | -83.34% | 0.02 | 1 | 25 | 1.63 | 0.03 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.69 | 0.02 | 0.02 | 0.00 | 5/7/2026 | 5/20/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.86 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 21.50 | 0.00 | 1.38 | 0.69 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.17 | 0.09 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.81 | 0.41 | % | 0.05 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 1.04 | 0.52 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.50 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/20/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.89 | -0.04 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 10.50 | 0.04 | 0.12 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 7 | 36 | 0.74 | -0.07 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.00 | 0.08 | 0.20 | 0.14 | 0.21 | +0.05 | +31.25% | 0.01 | 2 | 161 | 0.72 | -0.10 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.50 | 0.13 | 0.22 | 0.18 | 0.14 | -0.09 | -39.13% | 0.02 | 10 | 180 | 0.69 | -0.14 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.00 | 0.16 | 0.34 | 0.25 | 0.24 | -0.14 | -36.85% | 0.02 | 87 | 278 | 0.66 | -0.20 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.50 | 0.31 | 0.48 | 0.40 | 0.39 | -0.15 | -27.78% | 0.03 | 109 | 286 | 0.67 | -0.26 | 0.15 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.00 | 0.48 | 0.65 | 0.57 | 0.59 | -0.22 | -27.16% | 0.04 | 39 | 833 | 0.67 | -0.34 | 0.17 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.50 | 0.69 | 0.87 | 0.78 | 0.80 | -0.21 | -20.80% | 0.06 | 65 | 993 | 0.66 | -0.42 | 0.18 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.00 | 0.94 | 1.14 | 1.04 | 1.18 | -0.29 | -19.73% | 0.07 | 25 | 1,000 | 0.66 | -0.51 | 0.18 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.50 | 1.14 | 1.45 | 1.30 | 1.45 | -0.49 | -25.26% | 0.09 | 21 | 433 | 0.62 | -0.60 | 0.17 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.00 | 1.49 | 1.79 | 1.64 | 1.80 | -0.52 | -22.42% | 0.11 | 7 | 71 | 0.60 | -0.68 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.50 | 1.86 | 2.70 | 2.28 | 2.62 | 0.00 | 0.00% | 0.15 | 0 | 82 | 1.23 | -0.75 | 0.14 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 16.00 | 2.22 | 4.15 | 3.19 | 1.81 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.14 | -0.80 | 0.12 | -0.01 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 16.50 | 0.99 | 4.70 | 2.85 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 116 | 2.04 | -0.85 | 0.10 | -0.01 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 17.00 | 3.05 | 5.00 | 4.03 | 4.20 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.95 | -0.88 | 0.08 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 17.50 | 3.70 | 4.00 | 3.85 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 50 | 0.93 | -0.92 | 0.06 | -0.01 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 4.00 | 5.70 | 4.85 | 5.25 | % | 0.27 | 2 | 0 | 1.93 | -0.94 | 0.05 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST | |
| 18.50 | 4.45 | 6.90 | 5.68 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 9 | 2.58 | -0.96 | 0.03 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 19.00 | 4.45 | 7.40 | 5.93 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 18 | 2.66 | -0.97 | 0.02 | 0.00 | 5/15/2026 | 5/20/2026 3:59:54 PM EST |
| 19.50 | 4.95 | 7.85 | 6.40 | % | 0.33 | 0 | 0 | 2.73 | -0.98 | 0.02 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 20.00 | 5.90 | 8.35 | 7.13 | % | 0.36 | 0 | 0 | 2.80 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 20.50 | 6.40 | 8.85 | 7.63 | % | 0.37 | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 21.00 | 6.75 | 9.35 | 8.05 | 6.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.94 | -0.99 | 0.01 | 0.00 | 5/13/2026 | 5/20/2026 3:59:54 PM EST |
| 21.50 | 7.25 | 9.85 | 8.55 | 7.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:54 PM EST |
| 22.00 | 7.90 | 10.35 | 9.13 | 7.47 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:54 PM EST |
| 23.00 | 8.90 | 11.35 | 10.13 | 9.47 | +1.00 | +11.81% | 0.44 | 8 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 24.00 | 9.80 | 12.35 | 11.08 | 10.46 | +0.46 | +4.60% | 0.46 | 4 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 25.00 | 10.80 | 13.35 | 12.08 | 11.50 | +1.02 | +9.74% | 0.48 | 4 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 30.00 | 15.75 | 18.35 | 17.05 | 16.73 | -0.47 | -2.74% | 0.57 | 8 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |