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)

RIVN Option Chain

Expiration Dates

Open interestCallsITM 175OTM 5,110PutsITM 2,935OTM 1,592P/C 0.86

CallsPuts

CallsPuts

CallsPuts

Columns

Contract

Calls

Strike	Price	Change	Vol	OI	Last
25.00 C	—	—	0	0	—
24.00 C	—	—	0	0	—
23.00 C	—	—	0	0	—
22.00 C	—	—	0	0	—
21.00 C	0.04	0.00%	1	1	10-22
20.00 C	0.13	0.00%	1	1	10-13
19.50 C	—	—	0	0	—
19.00 C	0.06	-70.00%	1	3	10-20
18.50 C	0.09	-30.77%	61	73	10-22
18.00 C	0.11	0.00%	5	41	10-22
17.50 C	0.14	-51.72%	5	5	10-21
17.00 C	0.08	-33.33%	2	19	10-23
16.50 C	0.27	-25.00%	10	35	10-21
16.00 C	0.13	-23.53%	12	1,009	10-23
15.50 C	0.19	-20.83%	77	275	10-23
15.00 C	0.22	-12.00%	136	376	10-23
14.50 C	0.28	-15.15%	108	657	10-23
14.00 C	0.37	-7.50%	577	893	10-23
13.50 C	0.48	-7.69%	143	873	10-23
13.00 C	0.45	-32.84%	35	464	10-23
12.50 C	0.77	-9.41%	20	255	10-23
12.00 C	0.89	-13.59%	80	130	10-23
11.50 C	1.22	-26.95%	57	72	10-23
11.00 C	1.61	-19.90%	1	53	10-22
10.50 C	1.98	0.00%	1	1	10-22
10.00 C	2.00	-32.89%	4	16	10-23
9.50 C	3.08	-10.72%	10	2	10-19
9.00 C	3.10	-3.43%	4	24	10-23
8.00 C	4.52	+2.49%	4	7	10-20

Puts

Strike	Price	Change	Vol	OI	Last
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	—
20.00 P	—	—	0	0	—
19.50 P	—	—	0	0	—
19.00 P	—	—	0	0	—
18.50 P	—	—	0	0	—
18.00 P	6.13	+4.07%	2	70	10-23
17.50 P	4.36	0.00%	3	4	10-13
17.00 P	—	—	0	0	—
16.50 P	—	—	0	0	—
16.00 P	4.30	+18.78%	2	15	10-23
15.50 P	3.26	+18.12%	11	16	10-20
15.00 P	3.28	+9.33%	15	343	10-23
14.50 P	2.31	-4.15%	1	310	10-21
14.00 P	2.51	+21.84%	3	161	10-23
13.50 P	2.10	+35.48%	5	153	10-23
13.00 P	1.58	0.00%	5	143	10-23
12.50 P	1.26	+4.13%	13	259	10-23
12.00 P	0.99	+5.32%	25	1,461	10-23
11.50 P	0.77	+63.83%	11	79	10-23
11.00 P	0.51	+13.33%	12	325	10-23
10.50 P	0.35	+9.37%	92	217	10-23
10.00 P	0.21	+10.53%	16	52	10-23
9.50 P	0.13	+8.33%	2	80	10-23
9.00 P	0.07	+75.00%	1	86	10-23
8.00 P	0.06	+100.00%	750	753	10-23