Dark

Check out our Level2View

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

Market Open

Oct 2, 2026 3:30:10 PM EDT

14.23USD-3.557%(-0.53)48,606,993

14.23Bid 14.24Ask 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

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 23, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
485	11,459	5,060	3,245

RIVN Oct 23, 2026 Exp. - Volume by Strike

Puts

Calls

RIVN Oct 23, 2026 Exp. - Open Interest by Strike

Puts

Calls

RIVN Oct 23, 2026 Exp. - Max Pain @ $15.00

Puts

Calls

RIVN Oct 23, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0	0%	0			RIVN261023C00030000
25.00 C	0.71	+3,450.00%	1	2	09-30	RIVN261023C00025000
24.00 C	0	0%	0			RIVN261023C00024000
23.00 C	0.07	0%	4	4	09-21	RIVN261023C00023000
22.00 C	0.05	-64.29%	1	20	09-29	RIVN261023C00022000
21.50 C	0.07	-65.00%	1	18	09-24	RIVN261023C00021500
21.00 C	0.07	-36.36%	5	73	09-28	RIVN261023C00021000
20.50 C	0.07	0.00%	100	99	09-29	RIVN261023C00020500
20.00 C	0.07	0.00%	53	1,712	10-01	RIVN261023C00020000
19.50 C	0.15	+7.14%	2	13	09-24	RIVN261023C00019500
19.00 C	0.09	-18.18%	3	357	10-01	RIVN261023C00019000
18.50 C	0.10	-23.08%	1	335	10-01	RIVN261023C00018500
18.00 C	0.15	-11.76%	9	3,227	10-01	RIVN261023C00018000
17.50 C	0.18	-14.29%	3	672	10-01	RIVN261023C00017500
17.00 C	0.25	-7.41%	308	1,067	10-01	RIVN261023C00017000
16.50 C	0.33	-5.71%	3	541	10-01	RIVN261023C00016500
16.00 C	0.45	-16.67%	173	1,166	10-01	RIVN261023C00016000
15.50 C	0.54	-14.29%	1,684	1,126	10-01	RIVN261023C00015500
15.00 C	0.72	-14.29%	197	887	10-01	RIVN261023C00015000
14.50 C	1.06	-10.92%	92	140	10-01	RIVN261023C00014500
14.00 C	1.23	-17.45%	99	160	10-01	RIVN261023C00014000
13.50 C	1.66	-15.74%	30	73	10-01	RIVN261023C00013500
13.00 C	3.24	0%	2	1	09-17	RIVN261023C00013000
12.50 C	2.80	-30.00%	2	14	09-29	RIVN261023C00012500
12.00 C	2.93	-23.90%	1	22	10-01	RIVN261023C00012000
11.50 C	4.45	-9.18%	3	12	09-17	RIVN261023C00011500
11.00 C	4.06	-8.76%	20	100	09-28	RIVN261023C00011000
10.50 C	4.93	+3.79%	2	9	09-24	RIVN261023C00010500
10.00 C	5.15	+3.00%	1	76	09-30	RIVN261023C00010000
9.00 C	5.70	-10.94%	1	18	10-01	RIVN261023C00009000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	0	0%	0			RIVN261023P00030000
25.00 P	9.20	0%	30	14	09-15	RIVN261023P00025000
24.00 P	8.30	0%	2	1	09-15	RIVN261023P00024000
23.00 P	0	0%	0			RIVN261023P00023000
22.00 P	0	0%	0			RIVN261023P00022000
21.50 P	0	0%	0			RIVN261023P00021500
21.00 P	0	0%	0			RIVN261023P00021000
20.50 P	0	0%	0			RIVN261023P00020500
20.00 P	0	0%	0			RIVN261023P00020000
19.50 P	0	0%	0			RIVN261023P00019500
19.00 P	4.35	+6.62%	3	122	09-28	RIVN261023P00019000
18.50 P	0	0%	0			RIVN261023P00018500
18.00 P	3.44	+19.44%	2	80	10-01	RIVN261023P00018000
17.50 P	2.51	-3.09%	4	37	09-30	RIVN261023P00017500
17.00 P	2.60	+23.22%	2	23	10-01	RIVN261023P00017000
16.50 P	1.75	+12.18%	5	61	09-30	RIVN261023P00016500
16.00 P	1.52	+10.95%	26	208	10-01	RIVN261023P00016000
15.50 P	1.15	+2.68%	39	434	10-01	RIVN261023P00015500
15.00 P	0.88	+8.64%	141	1,657	10-01	RIVN261023P00015000
14.50 P	0.61	+5.17%	338	2,423	10-01	RIVN261023P00014500
14.00 P	0.40	0.00%	24	1,448	10-01	RIVN261023P00014000
13.50 P	0.26	+13.04%	48	1,204	10-01	RIVN261023P00013500
13.00 P	0.16	+23.08%	1	393	10-01	RIVN261023P00013000
12.50 P	0.08	-20.00%	3	120	09-30	RIVN261023P00012500
12.00 P	0.05	0.00%	4	72	09-29	RIVN261023P00012000
11.50 P	0.02	-33.33%	1	7	09-21	RIVN261023P00011500
11.00 P	0.01	-75.00%	1	1	09-17	RIVN261023P00011000
10.50 P	0	0%	0			RIVN261023P00010500
10.00 P	0	0%	0			RIVN261023P00010000
9.00 P	0	0%	0			RIVN261023P00009000

Share