RIVN
Rivian Automotive, Inc. Class A Common Stock
stockNASDAQ
At CloseOct 26, 2026 2:28:52 PM EDT
11.60USD-1.944%(-0.23)25,075,327
Pre-marketOct 27, 2026 8:57:30 AM EDT
11.62USD+1.640%(+0.19)
After-hoursOct 26, 2026 4:58:30 PM EDT
11.48USD-1.034%(-0.12)
Expiration Dates
Open interestCallsITM 285OTM 9,340PutsITM 3,468OTM 1,701P/C 0.54
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 C | — | — | 0 | 0 | — |
| 25.00 C | — | — | 0 | 0 | — |
| 24.00 C | — | — | 0 | 20 | — |
| 23.00 C | 0.05 | 0.00% | 10 | 10 | 10-05 |
| 22.00 C | 0.05 | -16.67% | 212 | 220 | 10-12 |
| 21.00 C | 0.09 | +12.50% | 2 | 55 | 10-13 |
| 20.50 C | 0.10 | +25.00% | 2 | 12 | 10-16 |
| 20.00 C | 0.03 | -25.00% | 100 | 271 | 10-21 |
| 19.50 C | 0.06 | -33.33% | 22 | 23 | 10-21 |
| 19.00 C | 0.05 | -28.57% | 130 | 935 | 10-19 |
| 18.50 C | 0.05 | -28.57% | 186 | 570 | 10-21 |
| 18.00 C | 0.04 | -42.86% | 4 | 419 | 10-23 |
| 17.50 C | 0.08 | -20.00% | 365 | 387 | 10-21 |
| 17.00 C | 0.09 | 0.00% | 2 | 404 | 10-23 |
| 16.50 C | 0.09 | -35.71% | 12 | 319 | 10-22 |
| 16.00 C | 0.09 | -30.77% | 94 | 946 | 10-23 |
| 15.50 C | 0.12 | -36.84% | 54 | 482 | 10-23 |
| 15.00 C | 0.18 | -10.00% | 126 | 929 | 10-23 |
| 14.50 C | 0.20 | -20.00% | 14 | 782 | 10-23 |
| 14.00 C | 0.15 | -53.13% | 115 | 826 | 10-23 |
| 13.50 C | 0.32 | -17.95% | 50 | 458 | 10-23 |
| 13.00 C | 0.44 | -20.00% | 63 | 392 | 10-23 |
| 12.50 C | 0.46 | -34.29% | 54 | 694 | 10-23 |
| 12.00 C | 0.82 | -10.87% | 90 | 186 | 10-23 |
| 11.50 C | 0.99 | -25.00% | 1 | 80 | 10-23 |
| 11.00 C | 1.24 | -18.42% | 1 | 30 | 10-23 |
| 10.50 C | 4.50 | 0.00% | 2 | 1 | 10-01 |
| 10.00 C | 2.00 | -28.83% | 23 | 157 | 10-23 |
| 9.00 C | 3.45 | -10.39% | 2 | 7 | 10-19 |
| 8.00 C | 3.95 | 0.00% | 10 | 10 | 10-23 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 30.00 P | — | — | 0 | 0 | — |
| 25.00 P | — | — | 0 | 0 | — |
| 24.00 P | — | — | 0 | 0 | — |
| 23.00 P | — | — | 0 | 0 | — |
| 22.00 P | — | — | 0 | 0 | — |
| 21.00 P | — | — | 0 | 0 | — |
| 20.50 P | — | — | 0 | 0 | — |
| 20.00 P | 5.59 | 0.00% | 2 | 2 | 10-06 |
| 19.50 P | — | — | 0 | 0 | — |
| 19.00 P | 5.05 | +9.54% | 1 | 4 | 10-12 |
| 18.50 P | 4.31 | 0.00% | 1 | 1 | 10-02 |
| 18.00 P | 4.40 | 0.00% | 1 | 1 | 10-12 |
| 17.50 P | 4.69 | +8.82% | 22 | 26 | 10-14 |
| 17.00 P | 5.11 | +4.07% | 1 | 43 | 10-23 |
| 16.50 P | 4.20 | -17.32% | 40 | 44 | 10-20 |
| 16.00 P | 4.15 | +6.14% | 18 | 181 | 10-23 |
| 15.50 P | 3.62 | +19.47% | 2 | 179 | 10-22 |
| 15.00 P | 3.23 | +14.54% | 16 | 203 | 10-23 |
| 14.50 P | 2.69 | +15.95% | 12 | 132 | 10-23 |
| 14.00 P | 2.36 | +4.89% | 10 | 576 | 10-23 |
| 13.50 P | 1.95 | +10.80% | 7 | 491 | 10-23 |
| 13.00 P | 1.50 | +2.04% | 51 | 350 | 10-23 |
| 12.50 P | 1.20 | +10.09% | 36 | 939 | 10-23 |
| 12.00 P | 0.90 | +12.50% | 25 | 296 | 10-23 |
| 11.50 P | 0.61 | +5.17% | 10 | 292 | 10-23 |
| 11.00 P | 0.41 | +7.89% | 17 | 406 | 10-23 |
| 10.50 P | 0.27 | +17.39% | 25 | 144 | 10-23 |
| 10.00 P | 0.18 | +20.00% | 1 | 816 | 10-23 |
| 9.00 P | 0.07 | +40.00% | 40 | 43 | 10-23 |
| 8.00 P | — | — | 0 | 0 | — |