Dark

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

At Close

Oct 2, 2026 3:59:58 PM EDT

14.30USD-3.117%(-0.46)59,671,156

13.49Bid 14.88Ask 1.39Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

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

After-hours

Oct 2, 2026 4:59:30 PM EDT

14.30USD+0.010%(+0.00)112,229

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Oct 9, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
446	37,252	8,002	5,079

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.01	0.00%	8	23	09-29	RIVN261009C00030000
25.00 C	0.37	+516.67%	1	2	10-01	RIVN261009C00025000
24.00 C	0.43	+2,050.00%	1	13	10-01	RIVN261009C00024000
23.00 C	0.03	-40.00%	3	4	09-21	RIVN261009C00023000
22.00 C	0.03	+200.00%	1	16	09-29	RIVN261009C00022000
21.50 C	0.16	+23.08%	6	56	09-09	RIVN261009C00021500
21.00 C	0.08	+166.67%	10	43	09-28	RIVN261009C00021000
20.50 C	0.01	-87.50%	13	44	09-30	RIVN261009C00020500
20.00 C	0.01	-66.67%	17	2,101	10-01	RIVN261009C00020000
19.50 C	0.02	-33.33%	200	430	10-01	RIVN261009C00019500
19.00 C	0.03	-25.00%	111	1,211	10-01	RIVN261009C00019000
18.50 C	0.04	-42.86%	37	774	09-28	RIVN261009C00018500
18.00 C	0.04	-20.00%	66	2,792	10-01	RIVN261009C00018000
17.50 C	0.04	-50.00%	39	5,383	10-01	RIVN261009C00017500
17.00 C	0.06	-40.00%	168	2,822	10-01	RIVN261009C00017000
16.50 C	0.11	-21.43%	430	2,000	10-01	RIVN261009C00016500
16.00 C	0.16	-27.27%	1,004	7,812	10-01	RIVN261009C00016000
15.50 C	0.25	-32.43%	1,950	5,028	10-01	RIVN261009C00015500
15.00 C	0.45	-18.18%	3,017	4,807	10-01	RIVN261009C00015000
14.50 C	0.73	-12.05%	521	1,891	10-01	RIVN261009C00014500
14.00 C	0.97	-17.09%	21	258	10-01	RIVN261009C00014000
13.50 C	1.25	-21.88%	10	6	10-01	RIVN261009C00013500
13.00 C	2.00	-1.96%	11	18	10-01	RIVN261009C00013000
12.50 C	2.19	-15.44%	6	4	10-01	RIVN261009C00012500
12.00 C	3.35	-4.29%	1	129	09-28	RIVN261009C00012000
11.50 C	3.87	+7.80%	2	3	09-22	RIVN261009C00011500
11.00 C	4.39	-5.59%	2	10	09-24	RIVN261009C00011000
10.50 C	0	0%	0			RIVN261009C00010500
10.00 C	4.85	-3.96%	2	8	10-01	RIVN261009C00010000
9.00 C	7.20	0.00%	4	6	09-10	RIVN261009C00009000
5.00 C	9.85	-1.70%	10	4	10-01	RIVN261009C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	0	0%	0			RIVN261009P00030000
25.00 P	9.95	0%	2	1	09-16	RIVN261009P00025000
24.00 P	9.04	0%	2	0	09-23	RIVN261009P00024000
23.00 P	7.22	0%	2	1	09-03	RIVN261009P00023000
22.00 P	6.20	0%	2	1	09-03	RIVN261009P00022000
21.50 P	5.85	0%	2	0	09-08	RIVN261009P00021500
21.00 P	5.50	+2.80%	2	2	09-15	RIVN261009P00021000
20.50 P	0	0%	0			RIVN261009P00020500
20.00 P	4.82	+2.34%	2	45	09-22	RIVN261009P00020000
19.50 P	0	0%	0			RIVN261009P00019500
19.00 P	3.25	-10.22%	2	5	09-17	RIVN261009P00019000
18.50 P	3.25	0%	9	9	09-22	RIVN261009P00018500
18.00 P	2.66	-5.00%	47	95	09-25	RIVN261009P00018000
17.50 P	2.49	+2.05%	5	25	09-30	RIVN261009P00017500
17.00 P	2.27	+5.58%	10	84	10-01	RIVN261009P00017000
16.50 P	1.75	+24.11%	5	72	10-01	RIVN261009P00016500
16.00 P	1.28	+3.23%	34	504	10-01	RIVN261009P00016000
15.50 P	1.00	+19.05%	292	587	10-01	RIVN261009P00015500
15.00 P	0.61	+10.91%	2,255	2,866	10-01	RIVN261009P00015000
14.50 P	0.40	+25.00%	1,237	3,705	10-01	RIVN261009P00014500
14.00 P	0.20	+17.65%	673	2,794	10-01	RIVN261009P00014000
13.50 P	0.09	+28.57%	169	1,167	10-01	RIVN261009P00013500
13.00 P	0.04	+33.33%	152	546	10-01	RIVN261009P00013000
12.50 P	0.01	-50.00%	42	271	10-01	RIVN261009P00012500
12.00 P	0.06	-14.29%	10	15	09-16	RIVN261009P00012000
11.50 P	0.27	+440.00%	6	8	09-29	RIVN261009P00011500
11.00 P	0.01	-95.45%	60	66	09-30	RIVN261009P00011000
10.50 P	0.01	0%	2	2	09-28	RIVN261009P00010500
10.00 P	0	0%	0			RIVN261009P00010000
9.00 P	0.01	-50.00%	10	210	09-23	RIVN261009P00009000
5.00 P	0	0%	0			RIVN261009P00005000