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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.05 | 17.00 | 15.53 | 15.10 | +3.32 | +28.19% | 15.53 | 22 | 239 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 2.00 | 13.15 | 15.95 | 14.55 | 11.33 | 0.00 | 0.00% | 7.28 | 0 | 31 | 5.92 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:50 PM EST |
| 3.00 | 12.15 | 15.15 | 13.65 | 10.84 | 0.00 | 0.00% | 4.55 | 0 | 45 | 4.75 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:50 PM EST |
| 4.00 | 11.20 | 13.95 | 12.58 | 9.60 | 0.00 | 0.00% | 3.15 | 0 | 20 | 3.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:50 PM EST |
| 5.00 | 10.45 | 13.00 | 11.73 | 9.75 | -0.10 | -1.02% | 2.35 | 2 | 60 | 2.94 | 0.99 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 8.00 | 7.65 | 9.85 | 8.75 | 8.19 | +1.32 | +19.22% | 1.09 | 1 | 461 | 1.80 | 0.96 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 10.00 | 6.00 | 8.25 | 7.13 | 6.56 | +1.00 | +17.99% | 0.71 | 108 | 4,758 | 1.56 | 0.91 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 11.00 | 3.95 | 6.50 | 5.23 | 5.82 | +0.95 | +19.51% | 0.48 | 8 | 100 | 1.04 | 0.88 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 12.00 | 4.95 | 5.40 | 5.18 | 5.00 | +0.87 | +21.07% | 0.43 | 85 | 2,168 | 0.91 | 0.84 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 13.00 | 3.20 | 5.35 | 4.28 | 4.30 | +0.76 | +21.47% | 0.33 | 115 | 788 | 1.05 | 0.79 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 14.00 | 3.60 | 3.90 | 3.75 | 3.75 | +0.83 | +28.43% | 0.27 | 186 | 3,365 | 0.69 | 0.73 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 15.00 | 2.97 | 3.30 | 3.14 | 3.15 | +0.65 | +26.00% | 0.21 | 730 | 22,566 | 0.67 | 0.67 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 16.00 | 2.50 | 2.80 | 2.65 | 2.73 | +0.66 | +31.89% | 0.17 | 476 | 8,853 | 0.69 | 0.61 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 17.00 | 2.20 | 2.35 | 2.28 | 2.30 | +0.58 | +33.73% | 0.13 | 1,017 | 11,132 | 0.69 | 0.55 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 18.00 | 1.79 | 2.12 | 1.96 | 1.94 | +0.54 | +38.58% | 0.11 | 649 | 17,334 | 0.71 | 0.50 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 19.00 | 1.54 | 1.76 | 1.65 | 1.62 | +0.44 | +37.29% | 0.09 | 799 | 1,791 | 0.71 | 0.45 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 20.00 | 1.35 | 1.45 | 1.40 | 1.43 | +0.43 | +43.00% | 0.07 | 9,766 | 51,762 | 0.71 | 0.40 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 21.00 | 1.17 | 1.28 | 1.23 | 1.27 | +0.45 | +54.88% | 0.06 | 2,525 | 9,716 | 0.72 | 0.36 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 22.00 | 0.91 | 1.07 | 0.99 | 1.00 | +0.31 | +44.93% | 0.04 | 755 | 38,268 | 0.72 | 0.33 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 23.00 | 0.83 | 1.07 | 0.95 | 0.80 | +0.20 | +33.34% | 0.04 | 112 | 5,037 | 0.75 | 0.29 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 24.00 | 0.76 | 1.27 | 1.02 | 0.88 | +0.38 | +76.00% | 0.04 | 107 | 5,965 | 0.81 | 0.26 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 25.00 | 0.62 | 0.72 | 0.67 | 0.69 | +0.25 | +56.82% | 0.03 | 782 | 19,820 | 0.75 | 0.24 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 26.00 | 0.45 | 0.65 | 0.55 | 0.64 | +0.27 | +72.98% | 0.02 | 1,548 | 1,937 | 0.73 | 0.22 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.62 | 0.31 | 0.54 | +0.21 | +63.64% | 0.01 | 3 | 6,777 | 0.80 | 0.19 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 28.00 | 0.15 | 0.96 | 0.56 | 0.50 | +0.24 | +92.31% | 0.02 | 30 | 850 | 0.78 | 0.18 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 29.00 | 0.34 | 0.98 | 0.66 | 0.43 | +0.21 | +95.46% | 0.02 | 6 | 712 | 0.88 | 0.15 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.38 | +0.15 | +65.22% | 0.01 | 97 | 8,280 | 0.72 | 0.15 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 31.00 | 0.05 | 1.14 | 0.60 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.85 | 0.13 | 0.03 | -0.01 | 5/20/2026 | 5/29/2026 3:59:50 PM EST |
| 32.00 | 0.02 | 0.78 | 0.40 | 0.21 | +0.10 | +90.91% | 0.01 | 8 | 144 | 0.77 | 0.13 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.19 | +0.01 | +5.56% | 0.01 | 8 | 145 | 0.94 | 0.09 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 34.00 | 0.10 | 0.86 | 0.48 | 0.25 | +0.10 | +66.67% | 0.01 | 18 | 126 | 0.95 | 0.09 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.47 | 0.24 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,118 | 0.98 | 0.07 | 0.02 | 0.00 | 5/27/2026 | 5/29/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 0.65 | 0.33 | 0.17 | +0.11 | +183.34% | 0.01 | 2 | 84 | 1.09 | 0.06 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 37.00 | 0.00 | 0.78 | 0.39 | 0.20 | +0.08 | +66.67% | 0.01 | 39 | 80 | 1.17 | 0.05 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 1.09 | 0.55 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.32 | 0.05 | 0.01 | 0.00 | 5/15/2026 | 5/29/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 0.76 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.21 | 0.04 | 0.01 | 0.00 | 5/11/2026 | 5/29/2026 3:59:50 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,887 | 0.86 | 0.04 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 685 | 2.09 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.17 | 0 | 1,202 | 3.68 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/29/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.67 | 0.34 | % | 0.11 | 0 | 34 | 2.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.27 | 0 | 612 | 4.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,185 | 1.10 | -0.01 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:50 PM EST |
| 8.00 | 0.05 | 0.49 | 0.27 | 0.14 | -0.03 | -17.65% | 0.03 | 7 | 13,512 | 0.94 | -0.04 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 10.00 | 0.23 | 0.54 | 0.39 | 0.30 | -0.05 | -14.29% | 0.04 | 12 | 25,620 | 0.81 | -0.09 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 11.00 | 0.09 | 0.53 | 0.31 | 0.44 | -0.11 | -20.00% | 0.03 | 5 | 8,640 | 0.78 | -0.12 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 12.00 | 0.60 | 0.78 | 0.69 | 0.67 | -0.15 | -18.30% | 0.06 | 811 | 18,597 | 0.73 | -0.16 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 13.00 | 0.75 | 0.97 | 0.86 | 0.96 | -0.20 | -17.25% | 0.07 | 190 | 11,062 | 0.71 | -0.21 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 14.00 | 1.21 | 1.34 | 1.28 | 1.22 | -0.38 | -23.75% | 0.09 | 65 | 2,633 | 0.70 | -0.27 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 15.00 | 1.49 | 1.79 | 1.64 | 1.76 | -0.35 | -16.59% | 0.11 | 31 | 18,418 | 0.68 | -0.33 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 16.00 | 2.13 | 2.29 | 2.21 | 2.20 | -0.48 | -17.91% | 0.14 | 141 | 12,677 | 0.69 | -0.39 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 17.00 | 2.64 | 2.89 | 2.77 | 2.83 | -0.47 | -14.25% | 0.16 | 18 | 3,031 | 0.69 | -0.45 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 18.00 | 2.90 | 3.75 | 3.33 | 3.45 | -0.82 | -19.21% | 0.18 | 33 | 462 | 0.67 | -0.50 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 19.00 | 3.85 | 4.60 | 4.23 | 4.30 | -0.85 | -16.51% | 0.22 | 50 | 182 | 0.73 | -0.55 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 20.00 | 4.25 | 5.50 | 4.88 | 5.54 | -0.46 | -7.67% | 0.24 | 2 | 656 | 0.70 | -0.60 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 21.00 | 5.40 | 7.10 | 6.25 | 7.05 | 0.00 | 0.00% | 0.30 | 0 | 146 | 0.86 | -0.64 | 0.05 | -0.01 | 5/13/2026 | 5/29/2026 3:59:50 PM EST |
| 22.00 | 5.25 | 7.90 | 6.58 | 9.32 | 0.00 | 0.00% | 0.30 | 0 | 474 | 1.27 | -0.67 | 0.05 | -0.01 | 5/19/2026 | 5/29/2026 3:59:50 PM EST |
| 23.00 | 5.70 | 8.15 | 6.93 | 7.35 | -1.60 | -17.88% | 0.30 | 40 | 69 | 1.12 | -0.71 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 24.00 | 7.65 | 9.30 | 8.48 | 8.64 | 0.00 | 0.00% | 0.35 | 0 | 32 | 1.08 | -0.74 | 0.05 | -0.01 | 4/13/2026 | 5/29/2026 3:59:50 PM EST |
| 25.00 | 7.90 | 10.20 | 9.05 | 12.04 | 0.00 | 0.00% | 0.36 | 0 | 68 | 1.10 | -0.76 | 0.04 | -0.01 | 5/19/2026 | 5/29/2026 3:59:50 PM EST |
| 26.00 | 9.45 | 11.20 | 10.33 | 11.40 | 0.00 | 0.00% | 0.40 | 0 | 81 | 1.15 | -0.78 | 0.04 | -0.01 | 5/27/2026 | 5/29/2026 3:59:50 PM EST |
| 27.00 | 10.35 | 12.15 | 11.25 | % | 0.42 | 0 | 0 | 1.18 | -0.81 | 0.04 | -0.01 | 5/29/2026 3:59:50 PM EST | |||
| 28.00 | 10.65 | 13.10 | 11.88 | 14.60 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.21 | -0.82 | 0.03 | -0.01 | 5/18/2026 | 5/29/2026 3:59:50 PM EST |
| 29.00 | 12.25 | 14.10 | 13.18 | % | 0.45 | 0 | 0 | 1.25 | -0.85 | 0.03 | -0.01 | 5/29/2026 3:59:50 PM EST | |||
| 30.00 | 13.20 | 15.05 | 14.13 | 12.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.27 | -0.85 | 0.03 | -0.01 | 4/22/2026 | 5/29/2026 3:59:50 PM EST |
| 31.00 | 14.15 | 16.05 | 15.10 | % | 0.49 | 0 | 0 | 1.31 | -0.87 | 0.03 | -0.01 | 5/29/2026 3:59:50 PM EST | |||
| 32.00 | 15.10 | 17.00 | 16.05 | % | 0.50 | 0 | 0 | 1.33 | -0.87 | 0.03 | -0.01 | 5/29/2026 3:59:50 PM EST | |||
| 33.00 | 16.15 | 18.65 | 17.40 | 17.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.56 | -0.91 | 0.02 | -0.01 | 3/25/2026 | 5/29/2026 3:59:50 PM EST |
| 34.00 | 17.15 | 19.60 | 18.38 | % | 0.54 | 0 | 0 | 1.58 | -0.91 | 0.02 | -0.01 | 5/29/2026 3:59:50 PM EST | |||
| 35.00 | 17.75 | 20.60 | 19.18 | % | 0.55 | 0 | 0 | 1.61 | -0.93 | 0.02 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 36.00 | 18.75 | 21.45 | 20.10 | % | 0.56 | 0 | 0 | 1.60 | -0.94 | 0.02 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 37.00 | 19.45 | 22.55 | 21.00 | % | 0.57 | 0 | 0 | 1.66 | -0.95 | 0.02 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 38.00 | 20.75 | 23.40 | 22.08 | 23.35 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.64 | -0.95 | 0.01 | 0.00 | 3/30/2026 | 5/29/2026 3:59:50 PM EST |
| 39.00 | 21.45 | 24.55 | 23.00 | % | 0.59 | 0 | 0 | 1.72 | -0.96 | 0.01 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 40.00 | 22.45 | 25.55 | 24.00 | % | 0.60 | 0 | 0 | 1.74 | -0.96 | 0.01 | 0.00 | 5/29/2026 3:59:50 PM EST |