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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.35 | 9.05 | 7.70 | 9.50 | 0.00 | 0.00% | 1.28 | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:54 PM EST |
| 7.00 | 5.60 | 8.60 | 7.10 | 6.50 | +0.50 | +8.34% | 1.01 | 2 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 8.00 | 5.15 | 6.00 | 5.58 | 5.21 | 0.00 | 0.00% | 0.70 | 0 | 8 | 1.23 | 0.99 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 9.00 | 4.25 | 5.10 | 4.68 | 4.60 | % | 0.52 | 2 | 0 | 1.11 | 0.96 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:54 PM EST | |
| 10.00 | 3.55 | 4.15 | 3.85 | 3.42 | +0.27 | +8.58% | 0.39 | 5 | 7 | 0.94 | 0.92 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.00 | 2.48 | 3.25 | 2.87 | 2.43 | 0.00 | 0.00% | 0.26 | 0 | 36 | 0.81 | 0.85 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 12.00 | 2.13 | 2.55 | 2.34 | 2.35 | +0.55 | +30.56% | 0.19 | 164 | 4,129 | 0.59 | 0.76 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.00 | 1.72 | 1.87 | 1.80 | 1.80 | +0.53 | +41.74% | 0.14 | 371 | 531 | 0.63 | 0.65 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.00 | 1.28 | 1.38 | 1.33 | 1.33 | +0.49 | +58.34% | 0.10 | 1,810 | 1,103 | 0.64 | 0.54 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.00 | 0.96 | 1.01 | 0.99 | 0.98 | +0.38 | +63.34% | 0.07 | 731 | 2,383 | 0.65 | 0.43 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.00 | 0.70 | 0.73 | 0.72 | 0.72 | +0.30 | +71.43% | 0.04 | 10,236 | 468 | 0.67 | 0.34 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.00 | 0.50 | 0.57 | 0.54 | 0.57 | +0.30 | +111.12% | 0.03 | 192 | 2,514 | 0.68 | 0.27 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 0.34 | 0.40 | 0.37 | 0.35 | +0.14 | +66.67% | 0.02 | 236 | 458 | 0.67 | 0.21 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 19.00 | 0.21 | 0.30 | 0.26 | 0.24 | +0.09 | +60.00% | 0.01 | 49 | 16 | 0.67 | 0.16 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 20.00 | 0.20 | 0.27 | 0.24 | 0.18 | +0.06 | +50.00% | 0.01 | 41 | 360 | 0.73 | 0.12 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 21.00 | 0.14 | 0.28 | 0.21 | 0.17 | % | 0.01 | 28 | 0 | 0.77 | 0.09 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST | |
| 22.00 | 0.10 | 0.16 | 0.13 | 0.09 | +0.02 | +28.58% | 0.01 | 3 | 205 | 0.74 | 0.07 | 0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.63 | -0.01 | 0.01 | 0.00 | 5/20/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.26 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | -0.04 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.21 | 0.11 | 0.16 | -0.06 | -27.28% | 0.01 | 48 | 92 | 0.70 | -0.08 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 11.00 | 0.31 | 0.37 | 0.34 | 0.33 | -0.10 | -23.26% | 0.03 | 836 | 1,559 | 0.66 | -0.15 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 12.00 | 0.56 | 0.69 | 0.63 | 0.61 | -0.14 | -18.67% | 0.05 | 186 | 393 | 0.66 | -0.24 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 13.00 | 0.93 | 1.10 | 1.02 | 1.00 | -0.25 | -20.00% | 0.08 | 214 | 1,996 | 0.66 | -0.35 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 14.00 | 1.45 | 1.58 | 1.52 | 1.59 | -0.26 | -14.06% | 0.11 | 52 | 318 | 0.65 | -0.46 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 15.00 | 2.08 | 2.18 | 2.13 | 2.17 | -0.35 | -13.89% | 0.14 | 155 | 64 | 0.66 | -0.57 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 16.00 | 2.78 | 2.96 | 2.87 | 2.98 | -0.34 | -10.25% | 0.18 | 3 | 4 | 0.66 | -0.66 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 17.00 | 3.55 | 4.50 | 4.03 | 3.90 | -0.43 | -9.94% | 0.24 | 1 | 14 | 0.85 | -0.73 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 3:59:54 PM EST |
| 18.00 | 4.30 | 5.10 | 4.70 | 5.23 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.77 | -0.79 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 3:59:54 PM EST |
| 19.00 | 5.25 | 6.75 | 6.00 | % | 0.32 | 0 | 0 | 1.38 | -0.84 | 0.06 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 20.00 | 5.55 | 7.70 | 6.63 | % | 0.33 | 0 | 0 | 1.44 | -0.88 | 0.05 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 21.00 | 7.05 | 8.70 | 7.88 | % | 0.38 | 0 | 0 | 1.53 | -0.91 | 0.04 | -0.01 | 5/20/2026 3:59:54 PM EST | |||
| 22.00 | 8.20 | 9.65 | 8.93 | % | 0.41 | 0 | 0 | 1.58 | -0.93 | 0.03 | 0.00 | 5/20/2026 3:59:54 PM EST |