Dark

Check out our Dark Pool Levels

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 Nov 6, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
267	2,926	491	662

RIVN Nov 6, 2026 Exp. - Volume by Strike

Puts

Calls

RIVN Nov 6, 2026 Exp. - Open Interest by Strike

Puts

Calls

RIVN Nov 6, 2026 Exp. - Max Pain @ $14.50

Puts

Calls

RIVN Nov 6, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0	0%	0			RIVN261106C00030000
25.00 C	0	0%	0			RIVN261106C00025000
24.00 C	0.07	0%	1	1	09-30	RIVN261106C00024000
23.00 C	0	0%	0			RIVN261106C00023000
22.00 C	0.11	-8.33%	2	3	10-01	RIVN261106C00022000
21.00 C	0.13	-7.14%	3	440	10-01	RIVN261106C00021000
20.50 C	0.19	-9.52%	2	23	09-30	RIVN261106C00020500
20.00 C	0.21	-12.50%	17	228	10-01	RIVN261106C00020000
19.50 C	0.34	0%	18	17	09-29	RIVN261106C00019500
19.00 C	0.25	-19.35%	1	53	10-01	RIVN261106C00019000
18.50 C	0.31	-24.39%	7	47	10-01	RIVN261106C00018500
18.00 C	0.39	-13.33%	66	490	10-01	RIVN261106C00018000
17.50 C	0.50	-3.85%	224	264	10-01	RIVN261106C00017500
17.00 C	0.42	-37.31%	43	810	10-01	RIVN261106C00017000
16.50 C	0.74	-10.84%	15	33	10-01	RIVN261106C00016500
16.00 C	0.72	-22.58%	98	178	10-01	RIVN261106C00016000
15.50 C	1.01	-17.89%	5	96	10-01	RIVN261106C00015500
15.00 C	1.20	-7.69%	18	121	10-01	RIVN261106C00015000
14.50 C	1.45	-17.14%	20	122	10-01	RIVN261106C00014500
14.00 C	1.76	-5.38%	14	64	10-01	RIVN261106C00014000
13.50 C	1.94	-11.01%	9	8	10-01	RIVN261106C00013500
13.00 C	2.25	-13.46%	10	12	10-01	RIVN261106C00013000
12.50 C	0	0%	0			RIVN261106C00012500
12.00 C	0	0%	0			RIVN261106C00012000
11.50 C	4.10	0%	2	1	09-24	RIVN261106C00011500
11.00 C	4.13	-3.95%	90	137	09-30	RIVN261106C00011000
10.50 C	4.40	-2.22%	1	6	10-01	RIVN261106C00010500
10.00 C	4.70	-7.11%	3	19	10-01	RIVN261106C00010000
9.00 C	6.21	0%	40	20	09-29	RIVN261106C00009000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	0	0%	0			RIVN261106P00030000
25.00 P	0	0%	0			RIVN261106P00025000
24.00 P	0	0%	0			RIVN261106P00024000
23.00 P	0	0%	0			RIVN261106P00023000
22.00 P	0	0%	0			RIVN261106P00022000
21.00 P	0	0%	0			RIVN261106P00021000
20.50 P	0	0%	0			RIVN261106P00020500
20.00 P	0	0%	0			RIVN261106P00020000
19.50 P	0	0%	0			RIVN261106P00019500
19.00 P	0	0%	0			RIVN261106P00019000
18.50 P	4.01	+14.25%	2	10	10-01	RIVN261106P00018500
18.00 P	3.35	+4.69%	1	54	09-30	RIVN261106P00018000
17.50 P	2.96	+10.45%	29	49	09-30	RIVN261106P00017500
17.00 P	2.73	+8.33%	5	6	10-01	RIVN261106P00017000
16.50 P	2.12	0.00%	12	24	09-30	RIVN261106P00016500
16.00 P	1.81	+7.74%	26	29	09-30	RIVN261106P00016000
15.50 P	1.39	+14.88%	5	113	10-01	RIVN261106P00015500
15.00 P	1.28	+2.40%	20	36	10-01	RIVN261106P00015000
14.50 P	1.03	+8.42%	52	170	10-01	RIVN261106P00014500
14.00 P	0.80	+1.27%	64	154	10-01	RIVN261106P00014000
13.50 P	0.62	+10.71%	5	88	10-01	RIVN261106P00013500
13.00 P	0.43	+7.50%	81	269	10-01	RIVN261106P00013000
12.50 P	0.28	0.00%	46	98	10-01	RIVN261106P00012500
12.00 P	0.22	+15.79%	3	21	10-01	RIVN261106P00012000
11.50 P	0.13	+8.33%	10	30	10-01	RIVN261106P00011500
11.00 P	0	0%	0			RIVN261106P00011000
10.50 P	0	0%	0			RIVN261106P00010500
10.00 P	0.03	-70.00%	1	2	09-29	RIVN261106P00010000
9.00 P	0	0%	0			RIVN261106P00009000

Share