Dark

RIVN
Rivian Automotive, Inc. Class A Common Stock
stock NASDAQ

Market Open

Oct 2, 2026 10:31:33 AM EDT

14.43USD-2.270%(-0.33)24,701,778

14.42Bid 14.43Ask 0.01Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

15.22USD+3.117%(+0.46)825,945

After-hours

Oct 1, 2026 4:57:30 PM EDT

14.80USD+0.234%(+0.03)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Oct 2, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,015	75,171	21,274	10,047

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.01	0%	4	4	09-28	RIVN261002C00030000
25.00 C	0.26	+550.00%	1	7	09-30	RIVN261002C00025000
24.00 C	0.02	-60.00%	1	108	09-24	RIVN261002C00024000
23.00 C	0.20	0%	1	1	09-23	RIVN261002C00023000
22.00 C	0.01	-80.00%	1	19	09-29	RIVN261002C00022000
21.50 C	0.20	-23.08%	1	241	09-24	RIVN261002C00021500
21.00 C	0.01	0.00%	2	69	09-25	RIVN261002C00021000
20.50 C	0.01	0.00%	2	135	09-24	RIVN261002C00020500
20.00 C	0.01	0.00%	1	1,883	09-30	RIVN261002C00020000
19.50 C	0.01	-50.00%	20	365	09-29	RIVN261002C00019500
19.00 C	0.01	0.00%	51	445	09-30	RIVN261002C00019000
18.50 C	0.01	0.00%	1	471	10-01	RIVN261002C00018500
18.00 C	0.01	0.00%	15	2,582	10-01	RIVN261002C00018000
17.50 C	0.01	0.00%	660	2,687	10-01	RIVN261002C00017500
17.00 C	0.01	-50.00%	1,787	7,059	10-01	RIVN261002C00017000
16.50 C	0.04	+33.33%	2,987	11,724	10-01	RIVN261002C00016500
16.00 C	0.06	0.00%	8,313	15,715	10-01	RIVN261002C00016000
15.50 C	0.12	-7.69%	7,862	12,640	10-01	RIVN261002C00015500
15.00 C	0.23	-20.69%	15,452	17,035	10-01	RIVN261002C00015000
14.50 C	0.52	-10.34%	1,771	1,981	10-01	RIVN261002C00014500
14.00 C	0.96	-12.73%	216	209	10-01	RIVN261002C00014000
13.50 C	1.38	-9.21%	10	33	10-01	RIVN261002C00013500
13.00 C	1.88	-3.59%	4	283	10-01	RIVN261002C00013000
12.50 C	2.38	-15.90%	6	58	10-01	RIVN261002C00012500
12.00 C	2.82	-15.32%	2	21	10-01	RIVN261002C00012000
11.50 C	3.38	-5.06%	8	16	10-01	RIVN261002C00011500
11.00 C	3.69	-7.52%	12	162	10-01	RIVN261002C00011000
10.50 C	4.30	-4.02%	34	23	10-01	RIVN261002C00010500
10.00 C	4.78	-4.78%	42	147	10-01	RIVN261002C00010000
9.00 C	5.81	-2.68%	25	48	10-01	RIVN261002C00009000
5.00 C	9.85	-3.15%	36	15	10-01	RIVN261002C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	15.07	+1.89%	34	0	10-01	RIVN261002P00030000
25.00 P	10.25	+2.81%	14	1	10-01	RIVN261002P00025000
24.00 P	9.19	+1.66%	16	2	10-01	RIVN261002P00024000
23.00 P	8.59	+9.99%	34	16	10-01	RIVN261002P00023000
22.00 P	7.66	+9.27%	20	1	10-01	RIVN261002P00022000
21.50 P	6.82	+2.87%	2	1	10-01	RIVN261002P00021500
21.00 P	6.31	+7.31%	5	2	10-01	RIVN261002P00021000
20.50 P	5.80	+8.61%	3	1	10-01	RIVN261002P00020500
20.00 P	5.37	+10.49%	5	2	10-01	RIVN261002P00020000
19.50 P	4.66	+5.43%	4	3	10-01	RIVN261002P00019500
19.00 P	4.26	+8.67%	6	9	10-01	RIVN261002P00019000
18.50 P	3.81	+10.12%	6	2	10-01	RIVN261002P00018500
18.00 P	3.38	+10.10%	188	14	10-01	RIVN261002P00018000
17.50 P	2.70	+6.72%	184	236	10-01	RIVN261002P00017500
17.00 P	2.22	+7.77%	137	528	10-01	RIVN261002P00017000
16.50 P	1.76	+17.33%	39	118	10-01	RIVN261002P00016500
16.00 P	1.22	+12.96%	72	1,498	10-01	RIVN261002P00016000
15.50 P	0.82	+26.15%	348	2,273	10-01	RIVN261002P00015500
15.00 P	0.45	+45.16%	3,681	8,184	10-01	RIVN261002P00015000
14.50 P	0.21	+61.54%	5,471	8,383	10-01	RIVN261002P00014500
14.00 P	0.06	+50.00%	1,114	6,903	10-01	RIVN261002P00014000
13.50 P	0.01	0.00%	347	1,597	10-01	RIVN261002P00013500
13.00 P	0.01	0.00%	28	665	10-01	RIVN261002P00013000
12.50 P	0.04	+300.00%	1	241	09-25	RIVN261002P00012500
12.00 P	0.01	0.00%	2	280	10-01	RIVN261002P00012000
11.50 P	0.07	0%	2	1	08-24	RIVN261002P00011500
11.00 P	0.01	-91.67%	7	8	09-29	RIVN261002P00011000
10.50 P	0.08	-11.11%	4	49	09-18	RIVN261002P00010500
10.00 P	0.01	0%	50	50	09-22	RIVN261002P00010000
9.00 P	0.01	0%	253	253	09-16	RIVN261002P00009000
5.00 P	0	0%	0			RIVN261002P00005000