Dark

Check out our API

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

Market Open

Oct 2, 2026 1:23:32 PM EDT

14.06USD-4.709%(-0.70)40,897,092

14.06Bid 14.07Ask 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 30, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
799	29,357	5,460	6,140

RIVN Oct 30, 2026 Exp. - Volume by Strike

Puts

Calls

RIVN Oct 30, 2026 Exp. - Open Interest by Strike

Puts

Calls

RIVN Oct 30, 2026 Exp. - Max Pain @ $15.00

Puts

Calls

RIVN Oct 30, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.02	0%	1	1	09-29	RIVN261030C00030000
25.00 C	0	0%	0			RIVN261030C00025000
24.00 C	0.05	0.00%	5	93	10-01	RIVN261030C00024000
23.00 C	0.07	-30.00%	2	2	09-22	RIVN261030C00023000
22.00 C	0.10	0.00%	10	50	09-29	RIVN261030C00022000
21.50 C	0.18	0%	50	50	09-16	RIVN261030C00021500
21.00 C	0.17	+30.77%	1	69	09-29	RIVN261030C00021000
20.50 C	0.09	-30.77%	7	121	10-01	RIVN261030C00020500
20.00 C	0.13	-7.14%	22	982	10-01	RIVN261030C00020000
19.50 C	0.12	-53.85%	11	208	09-28	RIVN261030C00019500
19.00 C	0.18	-10.00%	50	1,307	10-01	RIVN261030C00019000
18.50 C	0.22	-18.52%	14	4,703	10-01	RIVN261030C00018500
18.00 C	0.27	-10.00%	28	1,359	10-01	RIVN261030C00018000
17.50 C	0.34	-10.53%	104	4,690	10-01	RIVN261030C00017500
17.00 C	0.45	-4.26%	110	2,559	10-01	RIVN261030C00017000
16.50 C	0.52	-8.77%	230	952	10-01	RIVN261030C00016500
16.00 C	0.64	-8.57%	348	8,662	10-01	RIVN261030C00016000
15.50 C	0.87	-2.25%	87	1,074	10-01	RIVN261030C00015500
15.00 C	1.02	-7.27%	374	818	10-01	RIVN261030C00015000
14.50 C	1.32	-1.49%	95	1,657	10-01	RIVN261030C00014500
14.00 C	1.48	-12.43%	87	145	10-01	RIVN261030C00014000
13.50 C	1.75	-2.78%	11	123	10-01	RIVN261030C00013500
13.00 C	2.28	-3.80%	61	155	09-30	RIVN261030C00013000
12.50 C	0	0%	0			RIVN261030C00012500
12.00 C	3.70	+4.52%	1	3	09-25	RIVN261030C00012000
11.50 C	3.75	-6.25%	2	3	09-24	RIVN261030C00011500
11.00 C	3.90	-7.58%	20	251	10-01	RIVN261030C00011000
10.00 C	4.89	-2.78%	34	102	10-01	RIVN261030C00010000
9.00 C	6.45	+4.88%	2	17	09-24	RIVN261030C00009000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	0	0%	0			RIVN261030P00030000
25.00 P	0	0%	0			RIVN261030P00025000
24.00 P	0	0%	0			RIVN261030P00024000
23.00 P	0	0%	0			RIVN261030P00023000
22.00 P	0	0%	0			RIVN261030P00022000
21.50 P	0	0%	0			RIVN261030P00021500
21.00 P	0	0%	0			RIVN261030P00021000
20.50 P	0	0%	0			RIVN261030P00020500
20.00 P	5.05	+17.99%	9	9	09-18	RIVN261030P00020000
19.50 P	0	0%	0			RIVN261030P00019500
19.00 P	3.55	-8.51%	33	34	09-17	RIVN261030P00019000
18.50 P	3.94	+31.77%	2	2	10-01	RIVN261030P00018500
18.00 P	3.25	-6.07%	1	4	09-30	RIVN261030P00018000
17.50 P	2.97	+17.86%	3	7	10-01	RIVN261030P00017500
17.00 P	2.58	+6.61%	1	108	10-01	RIVN261030P00017000
16.50 P	2.01	-0.99%	1	418	09-29	RIVN261030P00016500
16.00 P	1.85	+19.35%	3	464	10-01	RIVN261030P00016000
15.50 P	1.40	+2.94%	101	914	10-01	RIVN261030P00015500
15.00 P	1.18	+11.32%	256	1,934	10-01	RIVN261030P00015000
14.50 P	0.88	+10.00%	173	1,566	10-01	RIVN261030P00014500
14.00 P	0.65	+8.33%	243	2,382	10-01	RIVN261030P00014000
13.50 P	0.52	+26.83%	65	1,070	10-01	RIVN261030P00013500
13.00 P	0.31	+10.71%	170	1,725	10-01	RIVN261030P00013000
12.50 P	0.21	+10.53%	2	609	10-01	RIVN261030P00012500
12.00 P	0.14	+7.69%	29	261	10-01	RIVN261030P00012000
11.50 P	0.07	-30.00%	1	45	09-30	RIVN261030P00011500
11.00 P	0.06	-53.85%	1	48	10-01	RIVN261030P00011000
10.00 P	0	0%	0			RIVN261030P00010000
9.00 P	0	0%	0			RIVN261030P00009000

Share