Rivian Automotive (RIVN) Options Chain & Prices $16.34 -0.58 (-3.43%) Closing price 05/21/2025 04:00 PM EasternExtended Trading$16.28 -0.06 (-0.34%) As of 04:36 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock RIVN Put and Call Options List 12/17/2027 1/15/2027 12/18/2026 9/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 9/19/2025 8/15/2025 7/18/2025 6/27/2025 6/20/2025 6/13/2025 6/6/2025 5/30/2025 5/23/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/23/2025$13.50$0.005Put486124712066(+378)112.42% (-7.66%)-0.011263395/23/2025$13.50$2.796Call58211473(-13)112.42% (-7.66%)0.988607205/23/2025$14.00$0.009Put4781202552451(-41)101.62% (-8.63%)-0.020928375/23/2025$14.00$2.301Call17811181997(-77)101.62% (-8.63%)0.978944385/23/2025$14.50$0.018Put218611323572(-183)91.39% (-9.43%)-0.040958545/23/2025$14.50$1.810Call45833112080(+40)91.39% (-9.43%)0.958917375/23/2025$15.00$0.039Put2,1494691,0884810(-406)82.10% (-9.83%)-0.0843921565/23/2025$15.00$1.331Call28114554936(-368)82.10% (-6.91%)0.915503885/23/2025$15.50$0.089Put1,3454943786071(-13)76.68% (-7.20%)-0.1786791945/23/2025$15.50$0.881Call504151885171(-266)68.97% (-14.91%)0.82133895 Get the Latest News and Ratings for RIVN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Rivian Automotive and its competitors with MarketBeat's FREE daily newsletter. 5/23/2025$16.00$0.212Put9,7494,7794,0888760(+3717)72.38% (-2.89%)-0.3564371,0275/23/2025$16.00$0.505Call2,42170865611969(-3813)68.93% (-8.34%)0.64412755/23/2025$16.50$0.462Put5,6773,1131,4356134(+5648)74.88% (+2.14%)-0.5843237735/23/2025$16.50$0.255Call3,6811,5961,4423695(-368)70.46% (+0.79%)0.4174255725/23/2025$17.00$0.834Put1,6747812773368(+1615)76.59% (+3.50%)-0.7644212875/23/2025$17.00$0.125Call7,8033,5012,92510771(+1499)73.97% (-0.01%)0.2384281,0255/23/2025$17.50$1.275Put2068032816(+738)83.52% (+7.55%)-0.86993605/23/2025$17.50$0.065Call8,5513,3854,0832733(+1236)78.96% (+4.25%)0.1332588755/23/2025$18.00$1.747Put922524619(+72)91.02% (+9.71%)-0.926463195/23/2025$18.00$0.036Call15,2335,0449,59810106(+7988)91.02% (+14.29%)0.076624875/23/2025$18.50$2.233Put65122(+10)98.55% (+10.95%)-0.95699355/23/2025$18.50$0.021Call1,5929794322047(+492)98.55% (+10.95%)0.045899885/23/2025$19.00$2.725Put22 - 52(+31)105.90% (+11.72%)-0.97406915/23/2025$19.00$0.013Call7751316421299(+548)105.90% (+8.67%)0.028622465/23/2025$19.50$3.221Put38261238(+35)112.98% (+12.23%)-0.98402165/23/2025$19.50$0.009Call32311774(-105)112.98% (+12.23%)0.0185069End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies HMC Options Data STLA Options Data LI Options Data XPEV Options Data MGA Options Data VFS Options Data LCID Options Data ALV Options Data IEP Options Data ATMU Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:RIVN) was last updated on 5/22/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredThe DOJ Just Said Your Money Isn’t YoursWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredThe Prophet's Newest PredictionA storm is brewing in the markets: new tariffs, recession warnings, and panic in the headlines. That’s when pu...Stansberry Research | SponsoredA new financial chapter Porter Stansberry says what happened last week could become the defining legacy of his financial publishing ca...Porter & Company | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredTrump’s Bitcoin Reserve is No Accident…How everyday investors are building crypto wealth (step-by-step guide) Don't wait. The window for maximum g...Crypto 101 Media | SponsoredHow I profit during chaos…This Guy THRIVES on Chaos Wall Street legend Larry Benedict has thrived through every major market crash. I...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Rivian Automotive, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Rivian Automotive With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy RIVN Stock Free RIVN Stock Alerts