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

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,741	82,921	21,912	29,727

RIVN Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

RIVN Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

RIVN Oct 16, 2026 Exp. - Max Pain @ $16.00

Puts

Calls

RIVN Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0.01	0.00%	10	349	09-22	RIVN261016C00040000
39.00 C	0.13	+8.33%	1	2	07-30	RIVN261016C00039000
38.00 C	0.07	-53.33%	27	35	07-30	RIVN261016C00038000
37.00 C	0.14	-6.67%	1	3	07-27	RIVN261016C00037000
36.00 C	0.32	0%	2	1	07-10	RIVN261016C00036000
35.00 C	0.02	-60.00%	15	45	09-14	RIVN261016C00035000
34.00 C	0.17	-5.56%	6	3	07-22	RIVN261016C00034000
33.00 C	0.22	+69.23%	4	22	07-28	RIVN261016C00033000
32.00 C	0.03	-40.00%	13	29	08-12	RIVN261016C00032000
31.00 C	0.03	-88.00%	3	15	08-12	RIVN261016C00031000
30.00 C	0.01	-66.67%	3	216	09-29	RIVN261016C00030000
29.00 C	0.02	-60.00%	2	15	09-01	RIVN261016C00029000
28.00 C	0.02	-60.00%	5	234	09-22	RIVN261016C00028000
27.00 C	0.03	+50.00%	15	44	09-21	RIVN261016C00027000
26.00 C	0.02	0.00%	1	117	09-22	RIVN261016C00026000
25.00 C	0.03	+50.00%	1	4,445	09-30	RIVN261016C00025000
24.00 C	0.03	+50.00%	20	180	10-01	RIVN261016C00024000
23.00 C	0.03	+50.00%	1	4,811	10-01	RIVN261016C00023000
22.00 C	0.03	+50.00%	1	711	10-01	RIVN261016C00022000
21.00 C	0.03	0.00%	2	1,003	10-01	RIVN261016C00021000
20.50 C	0.05	-50.00%	2	26	09-29	RIVN261016C00020500
20.00 C	0.02	-60.00%	1,304	11,731	10-01	RIVN261016C00020000
19.50 C	0.09	-18.18%	90	102	09-24	RIVN261016C00019500
19.00 C	0.05	-28.57%	69	1,649	10-01	RIVN261016C00019000
18.50 C	0.09	-18.18%	2	241	09-30	RIVN261016C00018500
18.00 C	0.08	-33.33%	207	17,109	10-01	RIVN261016C00018000
17.50 C	0.13	-13.33%	79	436	10-01	RIVN261016C00017500
17.00 C	0.15	-16.67%	1,833	10,395	10-01	RIVN261016C00017000
16.50 C	0.21	-16.00%	146	1,475	10-01	RIVN261016C00016500
16.00 C	0.29	-19.44%	1,398	19,429	10-01	RIVN261016C00016000
15.50 C	0.42	-16.00%	196	1,875	10-01	RIVN261016C00015500
15.00 C	0.63	-12.50%	2,958	5,423	10-01	RIVN261016C00015000
14.50 C	0.83	-18.63%	554	750	10-01	RIVN261016C00014500
14.00 C	1.21	-3.97%	163	1,031	10-01	RIVN261016C00014000
13.50 C	1.51	-16.57%	11	6	10-01	RIVN261016C00013500
13.00 C	1.95	-5.80%	57	371	10-01	RIVN261016C00013000
12.50 C	2.71	+4.23%	3	2	09-29	RIVN261016C00012500
12.00 C	2.88	-5.57%	3	248	10-01	RIVN261016C00012000
11.50 C	0	0%	0			RIVN261016C00011500
11.00 C	4.50	-2.17%	1	171	09-25	RIVN261016C00011000
10.50 C	0	0%	0			RIVN261016C00010500
10.00 C	5.35	+25.88%	75	767	09-30	RIVN261016C00010000
9.00 C	6.22	-15.26%	2	3	09-22	RIVN261016C00009000
8.00 C	8.20	-1.80%	2	0	09-10	RIVN261016C00008000
7.00 C	9.20	0.00%	4	1	09-09	RIVN261016C00007000
5.00 C	9.60	-6.34%	2	18	10-01	RIVN261016C00005000
4.00 C	10.85	-1.36%	2	12	10-01	RIVN261016C00004000
3.00 C	11.60	-6.45%	2	16	10-01	RIVN261016C00003000
2.00 C	13.00	-4.34%	1	17	09-28	RIVN261016C00002000
1.00 C	13.70	-0.72%	1	78	10-01	RIVN261016C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	0	0%	0			RIVN261016P00040000
39.00 P	0	0%	0			RIVN261016P00039000
38.00 P	0	0%	0			RIVN261016P00038000
37.00 P	0	0%	0			RIVN261016P00037000
36.00 P	21.00	+1.69%	2	1	09-18	RIVN261016P00036000
35.00 P	19.65	+4.80%	2	0	09-16	RIVN261016P00035000
34.00 P	17.50	0%	2	1	07-23	RIVN261016P00034000
33.00 P	18.10	+1.06%	4	0	10-01	RIVN261016P00033000
32.00 P	16.95	-0.29%	2	1	09-28	RIVN261016P00032000
31.00 P	0	0%	0			RIVN261016P00031000
30.00 P	14.27	0%	2	1	09-15	RIVN261016P00030000
29.00 P	13.90	+4.51%	2	1	09-18	RIVN261016P00029000
28.00 P	13.26	+1.69%	2	1	10-01	RIVN261016P00028000
27.00 P	12.03	+1.09%	6	2	09-28	RIVN261016P00027000
26.00 P	10.25	-1.91%	2	1	09-15	RIVN261016P00026000
25.00 P	9.91	+5.99%	2	2	09-18	RIVN261016P00025000
24.00 P	9.24	+1.54%	3	3	10-01	RIVN261016P00024000
23.00 P	7.96	-0.38%	1	2	09-29	RIVN261016P00023000
22.00 P	6.93	-2.12%	2	23	09-30	RIVN261016P00022000
21.00 P	5.52	+7.60%	2	114	09-15	RIVN261016P00021000
20.50 P	5.50	0%	2	1	09-28	RIVN261016P00020500
20.00 P	5.10	+8.51%	2	147	09-30	RIVN261016P00020000
19.50 P	0	0%	0			RIVN261016P00019500
19.00 P	4.21	+4.99%	8	292	10-01	RIVN261016P00019000
18.50 P	0	0%	0			RIVN261016P00018500
18.00 P	3.26	+5.16%	44	1,151	10-01	RIVN261016P00018000
17.50 P	2.47	-0.80%	31	31	09-30	RIVN261016P00017500
17.00 P	2.29	+4.09%	184	2,758	10-01	RIVN261016P00017000
16.50 P	1.89	+8.62%	35	210	10-01	RIVN261016P00016500
16.00 P	1.43	+5.93%	31	7,562	10-01	RIVN261016P00016000
15.50 P	1.08	+5.88%	118	525	10-01	RIVN261016P00015500
15.00 P	0.76	+7.04%	492	7,605	10-01	RIVN261016P00015000
14.50 P	0.52	+10.64%	749	1,477	10-01	RIVN261016P00014500
14.00 P	0.30	+3.45%	370	8,547	10-01	RIVN261016P00014000
13.50 P	0.17	+6.25%	69	835	10-01	RIVN261016P00013500
13.00 P	0.10	+11.11%	411	6,772	10-01	RIVN261016P00013000
12.50 P	0.07	+16.67%	5	86	10-01	RIVN261016P00012500
12.00 P	0.03	0.00%	67	6,665	10-01	RIVN261016P00012000
11.50 P	0.02	0%	1	1	09-21	RIVN261016P00011500
11.00 P	0.03	+200.00%	3	5,531	09-30	RIVN261016P00011000
10.50 P	0	0%	0			RIVN261016P00010500
10.00 P	0.02	0.00%	5	1,207	09-28	RIVN261016P00010000
9.00 P	0.03	0%	1	1	09-03	RIVN261016P00009000
8.00 P	0	0%	0			RIVN261016P00008000
7.00 P	0	0%	0			RIVN261016P00007000
5.00 P	0.04	+100.00%	1	82	09-17	RIVN261016P00005000
4.00 P	0	0%	0			RIVN261016P00004000
3.00 P	0	0%	0			RIVN261016P00003000
2.00 P	0	0%	0			RIVN261016P00002000
1.00 P	0	0%	0			RIVN261016P00001000