Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $14.18 as of 5/8/2026 3:16:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.65 | 13.55 | 13.10 | 13.09 | -0.65 | -4.74% | 13.10 | 94 | 558 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 2.00 | 11.00 | 13.70 | 12.35 | 13.57 | 0.00 | 0.00% | 6.17 | 0 | 19 | 9.23 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 3.00 | 10.10 | 12.70 | 11.40 | 11.35 | 0.00 | 0.00% | 3.80 | 0 | 7 | 6.49 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 4.00 | 9.15 | 11.70 | 10.43 | 10.65 | 0.00 | 0.00% | 2.61 | 0 | 12 | 5.15 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 5.00 | 8.35 | 10.25 | 9.30 | 9.22 | -0.53 | -5.44% | 1.86 | 2 | 51 | 3.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 6.00 | 7.40 | 9.70 | 8.55 | 8.55 | 0.00 | 0.00% | 1.43 | 0 | 10 | 3.62 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 7.00 | 6.05 | 9.25 | 7.65 | 7.90 | 0.00 | 0.00% | 1.09 | 0 | 11 | 3.69 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 8.00 | 5.90 | 7.25 | 6.58 | 6.40 | +0.15 | +2.40% | 0.82 | 1 | 169 | 2.22 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 9.00 | 4.85 | 5.60 | 5.23 | 5.85 | 0.00 | 0.00% | 0.58 | 0 | 44 | 1.22 | 0.99 | 0.01 | 0.00 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 10.00 | 4.15 | 4.60 | 4.38 | 4.38 | +0.10 | +2.34% | 0.44 | 11 | 1,039 | 1.00 | 0.96 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 11.00 | 3.05 | 3.65 | 3.35 | 3.80 | 0.00 | 0.00% | 0.30 | 0 | 131 | 0.84 | 0.91 | 0.05 | -0.01 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 12.00 | 2.41 | 2.86 | 2.64 | 2.62 | +0.04 | +1.55% | 0.22 | 218 | 15,120 | 0.65 | 0.83 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 13.00 | 1.74 | 1.81 | 1.78 | 1.80 | +0.09 | +5.27% | 0.14 | 3,498 | 1,255 | 0.56 | 0.72 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 14.00 | 1.15 | 1.22 | 1.19 | 1.25 | +0.12 | +10.62% | 0.08 | 1,521 | 3,869 | 0.56 | 0.58 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 15.00 | 0.73 | 0.76 | 0.75 | 0.75 | +0.02 | +2.74% | 0.05 | 3,498 | 23,216 | 0.55 | 0.43 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 16.00 | 0.45 | 0.48 | 0.47 | 0.49 | +0.04 | +8.89% | 0.03 | 3,267 | 18,495 | 0.56 | 0.29 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 17.00 | 0.27 | 0.29 | 0.28 | 0.29 | +0.02 | +7.41% | 0.02 | 1,550 | 28,379 | 0.56 | 0.20 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 18.00 | 0.17 | 0.19 | 0.18 | 0.20 | +0.02 | +11.12% | 0.01 | 2,709 | 20,524 | 0.58 | 0.14 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 19.00 | 0.10 | 0.17 | 0.14 | 0.12 | +0.01 | +9.10% | 0.01 | 54 | 7,694 | 0.62 | 0.10 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 20.00 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 7,496 | 39,600 | 0.63 | 0.07 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 21.00 | 0.05 | 0.14 | 0.10 | 0.06 | -0.01 | -14.29% | 0.00 | 7 | 12,025 | 0.71 | 0.04 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 22.00 | 0.05 | 0.11 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 208 | 9,018 | 0.75 | 0.03 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 23.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 13,791 | 0.74 | 0.02 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 24.00 | 0.02 | 0.11 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 8,043 | 0.81 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 36 | 39,771 | 0.77 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,495 | 0.95 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.11 | -73.34% | 0.00 | 1 | 1,329 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,698 | 1.12 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.13 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 30.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 11,409 | 0.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 646 | 1.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.56 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 447 | 1.60 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 1.40 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 121 | 1.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 86 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.49 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 129 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,637 | 1.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 465 | 3.60 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.34 | 0.17 | % | 0.06 | 0 | 960 | 3.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.06 | 0.03 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 140 | 2.05 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.04 | -57.15% | 0.01 | 2 | 194 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 9 | 2,511 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.88 | -0.01 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 10.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 21 | 11,068 | 0.66 | -0.04 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 11.00 | 0.10 | 0.18 | 0.14 | 0.12 | +0.01 | +9.10% | 0.01 | 22 | 7,758 | 0.63 | -0.09 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 12.00 | 0.23 | 0.26 | 0.25 | 0.25 | +0.02 | +8.70% | 0.02 | 276 | 24,150 | 0.57 | -0.17 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 13.00 | 0.47 | 0.50 | 0.49 | 0.49 | +0.02 | +4.26% | 0.04 | 1,455 | 12,911 | 0.55 | -0.28 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 14.00 | 0.87 | 0.91 | 0.89 | 0.88 | -0.03 | -3.30% | 0.06 | 585 | 10,242 | 0.54 | -0.42 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 15.00 | 1.43 | 1.48 | 1.46 | 1.42 | -0.08 | -5.34% | 0.10 | 424 | 32,741 | 0.54 | -0.57 | 0.16 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 16.00 | 2.11 | 2.21 | 2.16 | 2.10 | -0.09 | -4.11% | 0.14 | 362 | 10,421 | 0.55 | -0.71 | 0.14 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 17.00 | 2.80 | 3.05 | 2.93 | 2.92 | +0.07 | +2.46% | 0.17 | 17 | 11,858 | 0.49 | -0.80 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 18.00 | 3.60 | 4.00 | 3.80 | 3.94 | +0.39 | +10.99% | 0.21 | 95 | 6,004 | 0.70 | -0.86 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 19.00 | 4.65 | 5.20 | 4.93 | 5.10 | +0.27 | +5.59% | 0.26 | 1 | 2,138 | 0.95 | -0.91 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 20.00 | 5.60 | 6.05 | 5.83 | 6.15 | +0.53 | +9.44% | 0.29 | 1 | 9,281 | 0.98 | -0.93 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 21.00 | 6.45 | 7.20 | 6.83 | 5.80 | 0.00 | 0.00% | 0.33 | 0 | 770 | 1.14 | -0.96 | 0.03 | 0.00 | 5/1/2026 | 5/8/2026 4:00:03 PM EST |
| 22.00 | 7.40 | 8.20 | 7.80 | 5.90 | 0.00 | 0.00% | 0.35 | 0 | 853 | 1.22 | -0.97 | 0.02 | 0.00 | 4/30/2026 | 5/8/2026 4:00:03 PM EST |
| 23.00 | 8.10 | 9.50 | 8.80 | 6.64 | 0.00 | 0.00% | 0.38 | 0 | 320 | 1.52 | -0.98 | 0.02 | 0.00 | 4/16/2026 | 5/8/2026 4:00:03 PM EST |
| 24.00 | 8.90 | 10.55 | 9.73 | 9.17 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.63 | -0.99 | 0.01 | 0.00 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 25.00 | 10.25 | 11.60 | 10.93 | 7.36 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 4/22/2026 | 5/8/2026 4:00:03 PM EST |
| 26.00 | 11.05 | 12.95 | 12.00 | 11.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 27.00 | 11.90 | 13.95 | 12.93 | 11.01 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:03 PM EST |
| 28.00 | 13.20 | 14.65 | 13.93 | % | 0.50 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 29.00 | 14.20 | 15.95 | 15.08 | 11.85 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:03 PM EST |
| 30.00 | 15.20 | 16.60 | 15.90 | 15.18 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 31.00 | 16.20 | 17.60 | 16.90 | 13.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:03 PM EST |
| 32.00 | 17.20 | 18.95 | 18.08 | 14.85 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:03 PM EST |
| 33.00 | 18.20 | 19.95 | 19.08 | 17.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:03 PM EST |
| 34.00 | 19.20 | 20.95 | 20.08 | % | 0.59 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 35.00 | 20.20 | 21.90 | 21.05 | 18.95 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:03 PM EST |
| 36.00 | 20.90 | 22.95 | 21.93 | 18.75 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:03 PM EST |
| 37.00 | 21.90 | 23.95 | 22.93 | 19.86 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:03 PM EST |
| 38.00 | 23.00 | 24.95 | 23.98 | % | 0.63 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 39.00 | 23.90 | 25.65 | 24.78 | % | 0.64 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 40.00 | 25.00 | 26.55 | 25.78 | 23.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:03 PM EST |