Dark

Check out our Dark Pool Levels

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

Market Open

Oct 2, 2026 1:43:16 PM EDT

14.19USD-3.896%(-0.57)42,409,522

14.18Bid 14.19Ask 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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
11,780	176,890	48,328	127,129

RIVN Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

RIVN Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

RIVN Dec 18, 2026 Exp. - Max Pain @ $16.00

Puts

Calls

RIVN Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0.05	-28.57%	1	7,654	09-29	RIVN261218C00040000
37.00 C	0.09	+12.50%	40	4,788	10-01	RIVN261218C00037000
35.00 C	0.08	+14.29%	1	32,304	09-29	RIVN261218C00035000
32.00 C	0.10	0.00%	1	5,069	09-30	RIVN261218C00032000
30.00 C	0.11	0.00%	1	9,941	10-01	RIVN261218C00030000
27.00 C	0.15	0.00%	88	2,992	10-01	RIVN261218C00027000
25.00 C	0.17	-15.00%	198	26,754	10-01	RIVN261218C00025000
24.00 C	0.22	-4.35%	5	1,459	10-01	RIVN261218C00024000
22.50 C	0.26	-23.53%	107	8,344	10-01	RIVN261218C00022500
21.00 C	0.36	-14.29%	66	5,279	10-01	RIVN261218C00021000
20.00 C	0.47	-7.84%	190	38,929	10-01	RIVN261218C00020000
19.00 C	0.58	-10.77%	834	3,571	10-01	RIVN261218C00019000
17.50 C	0.89	-4.30%	240	12,972	10-01	RIVN261218C00017500
16.00 C	1.25	-8.76%	411	5,670	10-01	RIVN261218C00016000
15.00 C	1.66	-1.19%	954	11,164	10-01	RIVN261218C00015000
14.00 C	2.18	-7.23%	359	1,472	10-01	RIVN261218C00014000
12.50 C	3.00	-6.25%	17	3,943	10-01	RIVN261218C00012500
11.00 C	4.40	-8.33%	20	192	09-29	RIVN261218C00011000
10.00 C	4.75	-9.52%	3	3,634	10-01	RIVN261218C00010000
9.00 C	7.50	-3.85%	1	240	08-28	RIVN261218C00009000
7.50 C	7.85	-4.85%	3	841	09-29	RIVN261218C00007500
5.00 C	10.30	+1.98%	3	732	09-24	RIVN261218C00005000
4.00 C	11.98	-3.39%	3	62	08-28	RIVN261218C00004000
2.50 C	13.00	-8.77%	1	392	09-21	RIVN261218C00002500
1.00 C	13.82	-3.29%	2	272	10-01	RIVN261218C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	23.60	-5.79%	5	53	06-29	RIVN261218P00040000
37.00 P	0	0%	0			RIVN261218P00037000
35.00 P	19.50	+3.17%	1	1	09-15	RIVN261218P00035000
32.00 P	18.00	+1.12%	1	5	05-15	RIVN261218P00032000
30.00 P	13.66	+10.16%	60	104	07-16	RIVN261218P00030000
27.00 P	11.05	-2.99%	1	127	08-10	RIVN261218P00027000
25.00 P	9.80	+3.16%	3	235	09-16	RIVN261218P00025000
24.00 P	7.82	-4.05%	42	76	09-11	RIVN261218P00024000
22.50 P	7.30	+8.15%	2	695	09-25	RIVN261218P00022500
21.00 P	5.70	-5.00%	8	69	09-03	RIVN261218P00021000
20.00 P	5.39	+7.80%	1,481	14,828	09-28	RIVN261218P00020000
19.00 P	4.61	+3.36%	8	667	10-01	RIVN261218P00019000
17.50 P	3.55	+2.90%	5	7,375	10-01	RIVN261218P00017500
16.00 P	2.32	+2.65%	9	3,232	10-01	RIVN261218P00016000
15.00 P	1.70	+4.29%	644	20,861	10-01	RIVN261218P00015000
14.00 P	1.15	+0.88%	61	9,877	10-01	RIVN261218P00014000
12.50 P	0.60	+3.45%	663	13,924	10-01	RIVN261218P00012500
11.00 P	0.26	0.00%	1	3,394	09-30	RIVN261218P00011000
10.00 P	0.14	0.00%	3	21,628	10-01	RIVN261218P00010000
9.00 P	0.07	-36.36%	20	369	09-23	RIVN261218P00009000
7.50 P	0.02	-33.33%	1	31,852	09-30	RIVN261218P00007500
5.00 P	0.01	0.00%	1	43,966	10-01	RIVN261218P00005000
4.00 P	0.01	0.00%	8	714	09-14	RIVN261218P00004000
2.50 P	0.01	-80.00%	20	1,401	08-04	RIVN261218P00002500
1.00 P	0.05	+66.67%	2	4	12-10	RIVN261218P00001000

Share