Dark

Check out our Level2View

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

Market Open

Oct 2, 2026 2:58:10 PM EDT

14.23USD-3.591%(-0.53)46,888,119

14.23Bid 14.24Ask 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 Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,214	13,568	1,328	7,420

RIVN Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

RIVN Sep 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

RIVN Sep 17, 2027 Exp. - Max Pain @ $13.00

Puts

Calls

RIVN Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.81	-3.57%	2	2,287	10-01	RIVN270917C00035000
32 C	1.01	-0.98%	24	274	09-30	RIVN270917C00032000
30 C	1.13	+1.80%	10	1,479	09-30	RIVN270917C00030000
27 C	1.37	-4.86%	6	188	10-01	RIVN270917C00027000
25 C	1.54	-0.65%	13	484	10-01	RIVN270917C00025000
22 C	1.98	-11.21%	44	2,124	10-01	RIVN270917C00022000
20 C	2.60	+6.56%	17	2,505	10-01	RIVN270917C00020000
17 C	3.30	-2.94%	12	699	09-30	RIVN270917C00017000
15 C	4.00	+3.90%	1	3,528	09-30	RIVN270917C00015000
13 C	4.59	-8.20%	13	602	10-01	RIVN270917C00013000
10 C	6.50	-5.11%	1	1,175	09-28	RIVN270917C00010000
8 C	7.85	-0.25%	1	280	10-01	RIVN270917C00008000
5 C	10.20	-1.92%	33	150	10-01	RIVN270917C00005000
3 C	15.45	-3.44%	14	7	07-09	RIVN270917C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	0	0%	0			RIVN270917P00035000
32 P	0	0%	0			RIVN270917P00032000
30 P	15.19	0%	3	1	07-31	RIVN270917P00030000
27 P	12.54	0%	1	1	07-24	RIVN270917P00027000
25 P	10.30	-4.81%	1	30	09-22	RIVN270917P00025000
22 P	8.20	-4.43%	2	2	07-27	RIVN270917P00022000
20 P	6.55	-4.38%	53	359	08-28	RIVN270917P00020000
17 P	4.65	+5.20%	9	127	09-18	RIVN270917P00017000
15 P	3.25	-2.11%	1	808	09-30	RIVN270917P00015000
13 P	2.38	+4.85%	2	5,458	10-01	RIVN270917P00013000
10 P	1.13	0.00%	30	571	10-01	RIVN270917P00010000
8 P	0.61	+5.17%	48	202	09-29	RIVN270917P00008000
5 P	0.17	-5.56%	35	831	09-28	RIVN270917P00005000
3 P	0.10	+42.86%	4	358	10-01	RIVN270917P00003000

Share