RIVN
Rivian Automotive, Inc. Class A Common Stock
stockNASDAQ
At CloseOct 26, 2026 2:28:52 PM EDT
11.60USD-1.944%(-0.23)25,075,327
Pre-marketOct 26, 2026 9:29:59 AM EDT
11.81USD-0.169%(-0.02)
After-hoursOct 26, 2026 4:58:30 PM EDT
11.48USD-1.034%(-0.12)
Expiration Dates
Open interestCallsITM 2,220OTM 78,162PutsITM 22,234OTM 6,786P/C 0.36
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 C | 0.01 | -50.00% | 10 | 36 | 10-19 |
| 25.00 C | 0.07 | 0.00% | 1 | 1 | 10-12 |
| 24.00 C | 0.01 | -66.67% | 10 | 124 | 10-23 |
| 23.00 C | 0.02 | 0.00% | 1 | 4 | 10-14 |
| 22.00 C | 0.05 | +150.00% | 1 | 176 | 10-16 |
| 21.50 C | 0.02 | 0.00% | 1 | 223 | 10-19 |
| 21.00 C | 0.12 | +300.00% | 1 | 207 | 10-22 |
| 20.50 C | 0.16 | +1500.00% | 1 | 438 | 10-22 |
| 20.00 C | 0.01 | 0.00% | 53 | 1,630 | 10-20 |
| 19.50 C | 0.09 | +200.00% | 1 | 959 | 10-16 |
| 19.00 C | 0.01 | -50.00% | 4 | 2,351 | 10-23 |
| 18.50 C | 0.01 | 0.00% | 1 | 5,265 | 10-23 |
| 18.00 C | 0.01 | 0.00% | 91 | 4,528 | 10-23 |
| 17.50 C | 0.01 | -66.67% | 87 | 5,853 | 10-23 |
| 17.00 C | 0.02 | -33.33% | 114 | 3,735 | 10-23 |
| 16.50 C | 0.05 | +66.67% | 235 | 1,325 | 10-23 |
| 16.00 C | 0.02 | -50.00% | 735 | 9,347 | 10-23 |
| 15.50 C | 0.04 | -20.00% | 91 | 5,747 | 10-23 |
| 15.00 C | 0.04 | -42.86% | 1,512 | 5,172 | 10-23 |
| 14.50 C | 0.06 | -45.45% | 294 | 5,272 | 10-23 |
| 14.00 C | 0.09 | -35.71% | 1,107 | 4,886 | 10-23 |
| 13.50 C | 0.15 | -25.00% | 1,462 | 4,751 | 10-23 |
| 13.00 C | 0.22 | -29.03% | 8,072 | 9,248 | 10-23 |
| 12.50 C | 0.35 | -25.53% | 775 | 2,347 | 10-23 |
| 12.00 C | 0.52 | -22.39% | 1,217 | 2,272 | 10-23 |
| 11.50 C | 0.99 | +3.13% | 641 | 2,265 | 10-23 |
| 11.00 C | 1.16 | -6.45% | 548 | 389 | 10-23 |
| 10.50 C | 1.65 | +1.85% | 74 | 124 | 10-23 |
| 10.00 C | 1.90 | -8.65% | 615 | 1,410 | 10-23 |
| 9.00 C | 2.86 | -18.29% | 120 | 120 | 10-23 |
| 8.00 C | 4.00 | -15.79% | 3 | 155 | 10-23 |
| 5.00 C | 6.93 | -4.15% | 2 | 22 | 10-23 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 P | 16.05 | 0.00% | 4 | 0 | 10-09 |
| 25.00 P | 11.05 | 0.00% | 2 | 0 | 10-09 |
| 24.00 P | — | — | 0 | 0 | — |
| 23.00 P | 9.05 | 0.00% | 2 | 0 | 10-09 |
| 22.00 P | 8.05 | 0.00% | 4 | 1 | 10-09 |
| 21.50 P | 7.58 | 0.00% | 6 | 0 | 10-09 |
| 21.00 P | 9.52 | 0.00% | 2 | 0 | 10-23 |
| 20.50 P | 6.57 | 0.00% | 2 | 1 | 10-09 |
| 20.00 P | 6.07 | +20.20% | 6 | 0 | 10-09 |
| 19.50 P | 7.79 | +17.85% | 2 | 0 | 10-23 |
| 19.00 P | 3.55 | -8.51% | 33 | 1 | 09-17 |
| 18.50 P | 4.55 | +2.25% | 1 | 1 | 10-08 |
| 18.00 P | 5.55 | +7.77% | 7 | 2 | 10-21 |
| 17.50 P | 5.75 | +19.29% | 1 | 4 | 10-19 |
| 17.00 P | 5.06 | +5.42% | 1 | 101 | 10-23 |
| 16.50 P | 3.62 | -2.43% | 5 | 420 | 10-16 |
| 16.00 P | 4.14 | +4.02% | 4 | 569 | 10-23 |
| 15.50 P | 3.60 | +4.35% | 2 | 989 | 10-23 |
| 15.00 P | 3.12 | +6.85% | 14 | 2,704 | 10-23 |
| 14.50 P | 2.69 | +5.49% | 113 | 1,782 | 10-23 |
| 14.00 P | 2.28 | +9.09% | 172 | 3,654 | 10-23 |
| 13.50 P | 1.82 | +12.35% | 97 | 2,309 | 10-23 |
| 13.00 P | 1.42 | +13.60% | 277 | 3,395 | 10-23 |
| 12.50 P | 1.02 | +10.87% | 269 | 1,877 | 10-23 |
| 12.00 P | 0.71 | +16.39% | 699 | 2,733 | 10-23 |
| 11.50 P | 0.43 | +19.44% | 773 | 1,691 | 10-23 |
| 11.00 P | 0.25 | +19.05% | 801 | 3,469 | 10-23 |
| 10.50 P | 0.12 | +20.00% | 903 | 2,088 | 10-23 |
| 10.00 P | 0.06 | +50.00% | 161 | 1,118 | 10-23 |
| 9.00 P | 0.01 | 0.00% | 20 | 78 | 10-23 |
| 8.00 P | 0.01 | 0.00% | 11 | 31 | 10-16 |
| 5.00 P | 0.01 | 0.00% | 1 | 2 | 10-23 |