Home Options RIVNChain

RIVN

Rivian Automotive, Inc.Close $12.90EOD only

Max Pain

$14.00

Next expiry May 22, 2026

Expected Move

±$0.62

4.8% from close

Price Gap

+1.10

Distance to max pain

IV Rank

Low premium

P/C OI

0.65

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects RIVN options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

RIVN Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	8.44	8.05	9.10	0.49	5	21	929.7%	0.965	0.0082	-0.183	0.001	0.000
8.00	5.55	3.75	7.65	0.57	6	98	1135.9%	0.856	0.0196	-0.655	0.002	0.000
9.00	4.60	4.20	5.00	0.81	26	129	414.1%	0.937	0.0293	-0.131	0.001	0.000
10.00	3.43	3.15	4.45	0.42	4	111	231.3%	0.974	0.0259	-0.037	0.001	0.001
10.50	2.43	2.58	3.50	-0.08	5	3	296.9%	0.908	0.0545	-0.125	0.002	0.000
11.00	2.39	2.16	2.85	0.35	21	67	200.8%	0.942	0.0572	-0.061	0.001	0.001
11.50	1.87	1.65	2.40	0.32	1	57	189.8%	0.909	0.0850	-0.080	0.002	0.001
12.00	1.67	1.30	1.94	0.69	182	411	170.3%	0.871	0.1213	-0.092	0.002	0.001
12.50	1.25	1.08	1.35	0.72	877	1,033	109.4%	0.885	0.1741	-0.055	0.002	0.001
13.00	0.80	0.77	0.87	0.55	6,620	5,478	69.5%	0.863	0.3111	-0.040	0.002	0.001
13.50	0.46	0.45	0.48	0.35	13,067	5,782	68.8%	0.641	0.5347	-0.066	0.004	0.000
14.00	0.24	0.22	0.23	0.20	27,772	8,482	68.4%	0.361	0.5392	-0.066	0.004	0.000
14.50	0.12	0.11	0.13	0.09	35,371	7,650	76.6%	0.176	0.3326	-0.051	0.003	0.000
15.00	0.08	0.07	0.08	0.07	46,922	5,843	87.5%	0.092	0.1853	-0.037	0.002	0.000
15.50	0.05	0.04	0.05	0.04	2,648	3,916	95.3%	0.046	0.1004	-0.024	0.001	0.000
16.00	0.04	0.03	0.04	0.03	565	6,587	106.3%	0.029	0.0604	-0.018	0.001	0.000
16.50	0.02	0.01	0.05	0.01	104	1,481	118.8%	0.020	0.0409	-0.015	0.001	0.000
17.00	0.03	0.01	0.05	0.02	337	3,109	134.4%	0.018	0.0325	-0.015	0.000	0.000
17.50	0.01	0.01	0.10	0.00	119	406	167.2%	0.029	0.0389	-0.028	0.001	0.000
18.00	0.01	0.00	0.01	-0.01	328	1,533	125.0%	0.002	0.0050	-0.002	0.000	0.000
18.50	0.06	0.00	0.06	0.05	2	152	175.0%	0.013	0.0184	-0.015	0.000	0.000
19.00	0.06	0.00	0.06	0.05	3	364	187.5%	0.012	0.0159	-0.014	0.000	0.000
19.50	0.01	0.00	2.13	-0.14	146	96	533.6%	0.245	0.0580	-0.427	0.003	0.000
20.00	0.04	0.00	0.04	0.03	16	433	198.4%	0.006	0.0090	-0.009	0.000	0.000
20.50	0.01	0.00	1.64	0.00	1	57	511.3%	0.192	0.0526	-0.356	0.003	0.000
21.00	0.23	0.00	0.20	0.21	2	258	290.6%	0.031	0.0237	-0.052	0.001	0.000
22.00	0.01	0.00	0.30	0.00	2	267	342.2%	0.041	0.0255	-0.077	0.001	0.000
22.50	0.05	0.00	0.05	0.00	0	20	256.3%	0.006	0.0066	-0.011	0.000	0.000
23.00	0.06	0.00	0.05	0.00	1	45	265.6%	0.006	0.0061	-0.011	0.000	0.000
23.50	0.04	0.00	1.06	0.00	1	4	521.1%	0.115	0.0367	-0.257	0.002	0.000
24.00	0.11	0.00	0.15	0.00	7	52	339.1%	0.018	0.0128	-0.038	0.000	0.000
25.00	0.20	0.00	0.01	0.00	52	103	250.0%	0.001	0.0011	-0.002	0.000	0.000
28.00	0.01	0.00	2.13	0.00	0	5	772.7%	0.169	0.0321	-0.494	0.003	0.000
30.00	0.30	0.00	0.30	0.00	1	3	496.9%	0.026	0.0120	-0.077	0.001	0.000
30.50	0.10	0.00	2.13	0.07	1	10	823.4%	0.158	0.0288	-0.504	0.002	0.000
31.00	0.01	0.00	0.01	0.00	0	12	325.0%	0.001	0.0006	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	0.01	0.00	0.01	0.00	3	11	425.0%	-0.000	0.0003	-0.001	0.000	0.000
10.00	0.01	0.00	0.01	0.00	7	22	150.0%	-0.002	0.0038	-0.002	0.000	-0.000
10.50	0.07	0.00	0.08	0.00	2	75	179.7%	-0.019	0.0249	-0.021	0.000	-0.000
11.00	0.01	0.00	0.02	-0.01	2	340	118.8%	-0.005	0.0122	-0.004	0.000	-0.000
11.50	0.01	0.00	0.23	-0.01	45	198	168.0%	-0.068	0.0771	-0.056	0.001	-0.000
12.00	0.01	0.01	0.02	-0.04	558	1,159	84.4%	-0.014	0.0422	-0.008	0.000	-0.000
12.50	0.03	0.02	0.04	-0.12	1,634	2,797	72.7%	-0.038	0.1115	-0.015	0.001	-0.000
13.00	0.07	0.06	0.08	-0.29	2,958	5,079	63.3%	-0.116	0.3038	-0.031	0.002	-0.000
13.50	0.20	0.18	0.22	-0.53	1,290	4,092	61.3%	-0.345	0.5908	-0.057	0.004	-0.000
14.00	0.50	0.42	0.55	-0.66	911	4,209	66.4%	-0.643	0.5526	-0.062	0.004	-0.001
14.50	0.93	0.80	0.99	-0.64	457	2,400	77.7%	-0.820	0.3321	-0.050	0.003	-0.001
15.00	1.40	1.25	1.45	-0.69	378	1,782	89.1%	-0.904	0.1880	-0.037	0.002	-0.001
15.50	1.95	1.69	2.13	-0.66	28	553	131.3%	-0.884	0.1461	-0.063	0.002	-0.001
16.00	2.55	2.04	2.75	-0.54	6	134	147.7%	-0.910	0.1079	-0.059	0.002	-0.001
16.50	2.95	2.69	3.25	-0.65	27	125	193.4%	-0.887	0.0975	-0.092	0.002	-0.001
17.00	3.47	3.20	3.45	-0.71	2	22	151.6%	-0.968	0.0471	-0.026	0.001	-0.001
17.50	4.47	3.45	4.25	-0.07	1	16	182.0%	-0.958	0.0482	-0.039	0.001	-0.001
18.00	4.51	4.10	4.75	-0.49	9	23	232.0%	-0.932	0.0558	-0.076	0.001	-0.001
18.50	5.57	4.10	6.15	0.00	3	1	318.0%	-0.875	0.0639	-0.165	0.002	-0.001
19.00	6.19	5.10	5.75	0.00	1	0	264.1%	-0.941	0.0438	-0.077	0.001	-0.001
19.50	6.50	5.65	6.25	0.00	3	0	289.8%	-0.937	0.0422	-0.089	0.001	-0.001
20.00	7.00	6.20	6.75	0.00	3	1	314.8%	-0.933	0.0407	-0.102	0.001	-0.001
20.50	7.18	6.45	7.60	-0.31	1	1	348.4%	-0.923	0.0409	-0.126	0.001	-0.001
21.00	7.58	6.90	7.75	-0.43	1	0	259.4%	-0.983	0.0161	-0.026	0.000	-0.001
21.50	8.38	7.55	8.25	0.00	1	0	319.5%	-0.962	0.0253	-0.064	0.001	-0.001
22.00	8.90	8.00	8.75	0.59	5	0	317.2%	-0.971	0.0208	-0.051	0.001	-0.001
22.50	8.95	8.35	9.60	0.14	10	0	380.5%	-0.947	0.0281	-0.103	0.001	-0.001
23.50	10.31	8.30	11.70	-0.06	2	8	414.8%	-0.945	0.0265	-0.115	0.001	-0.001
24.00	10.66	9.90	11.15	-0.58	12	0	437.5%	-0.941	0.0265	-0.128	0.001	-0.001
24.50	11.07	10.50	12.00	0.42	20	0	530.1%	-0.900	0.0327	-0.234	0.002	-0.001
25.00	11.49	10.85	12.10	-0.75	15	0	436.7%	-0.955	0.0215	-0.103	0.001	-0.001
26.00	12.45	11.30	13.10	-0.52	7	0	667.2%	-0.852	0.0341	-0.389	0.002	-0.001
27.00	13.75	11.70	14.85	-0.20	2	7	275.0%	-0.999	0.0008	0.002	0.000	-0.001
27.50	14.26	13.40	14.60	0.43	2	0	497.7%	-0.956	0.0186	-0.116	0.001	-0.001
28.00	14.33	13.85	15.10	0.00	1	0	493.8%	-0.961	0.0167	-0.102	0.001	-0.002
28.50	14.95	14.40	15.60	0.21	3	3	515.6%	-0.957	0.0173	-0.115	0.001	-0.002
29.00	14.22	14.80	16.30	0.00	0	0	547.7%	-0.950	0.0186	-0.141	0.001	-0.002
30.00	16.68	15.85	17.35	-0.24	1	0	586.7%	-0.943	0.0191	-0.167	0.001	-0.002
30.50	17.10	16.40	17.50	-0.87	1	0	522.7%	-0.969	0.0131	-0.089	0.001	-0.002
31.00	17.41	16.85	18.10	-0.43	1	1	543.8%	-0.966	0.0137	-0.101	0.001	-0.002

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.