Dark

Check out our Dark Pool Levels

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

Market Open

Oct 2, 2026 1:43:33 PM EDT

14.19USD-3.862%(-0.57)42,456,362

14.19Bid 14.20Ask 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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,829	155,797	21,320	53,838

RIVN Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

RIVN Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

RIVN Jan 21, 2028 Exp. - Max Pain @ $15.00

Puts

Calls

RIVN Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	1.03	-0.96%	16	67,750	10-01	RIVN280121C00040000
37 C	1.14	-2.56%	12	7,056	10-01	RIVN280121C00037000
35 C	1.32	-0.75%	52	6,398	09-30	RIVN280121C00035000
32 C	1.44	-5.88%	2	876	10-01	RIVN280121C00032000
30 C	1.60	-5.33%	56	12,235	10-01	RIVN280121C00030000
27 C	1.92	-10.70%	132	1,522	09-28	RIVN280121C00027000
25 C	2.19	-2.23%	9	13,679	10-01	RIVN280121C00025000
22 C	2.63	-4.71%	209	1,846	10-01	RIVN280121C00022000
20 C	3.18	+2.58%	33	20,249	10-01	RIVN280121C00020000
17 C	3.79	-5.25%	9	16,263	10-01	RIVN280121C00017000
15 C	4.55	-3.19%	26	7,923	10-01	RIVN280121C00015000
12 C	5.95	-6.45%	1	2,680	09-28	RIVN280121C00012000
10 C	6.80	-5.69%	5	1,763	10-01	RIVN280121C00010000
8 C	8.50	-12.82%	7	791	09-23	RIVN280121C00008000
5 C	10.45	-2.25%	4	435	09-29	RIVN280121C00005000
4 C	12.40	+3.77%	25	565	08-07	RIVN280121C00004000
3 C	13.00	-12.75%	2	61	09-01	RIVN280121C00003000
2 C	14.00	-1.55%	19	121	08-20	RIVN280121C00002000
1 C	14.17	-2.41%	1	413	09-24	RIVN280121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	23.29	-9.90%	100	101	07-20	RIVN280121P00040000
37 P	21.31	+0.14%	5	13	07-16	RIVN280121P00037000
35 P	18.00	-18.37%	5	12	07-06	RIVN280121P00035000
32 P	16.80	-5.51%	2	1,010	06-08	RIVN280121P00032000
30 P	15.39	+0.92%	2	1,845	08-19	RIVN280121P00030000
27 P	12.39	+8.40%	2	32	08-31	RIVN280121P00027000
25 P	11.62	+6.12%	10	109	07-08	RIVN280121P00025000
22 P	8.62	+1.41%	1	341	09-22	RIVN280121P00022000
20 P	7.02	-0.43%	1	1,246	09-28	RIVN280121P00020000
17 P	5.00	-2.34%	20	6,315	09-22	RIVN280121P00017000
15 P	3.84	+2.13%	1	10,296	09-30	RIVN280121P00015000
12 P	2.24	+4.19%	26	28,098	10-01	RIVN280121P00012000
10 P	1.47	+0.68%	92	5,684	09-30	RIVN280121P00010000
8 P	0.82	+5.13%	2	5,482	09-30	RIVN280121P00008000
5 P	0.29	0.00%	1	13,978	09-30	RIVN280121P00005000
4 P	0.29	+20.83%	1	281	08-07	RIVN280121P00004000
3 P	0.13	-23.53%	12	75	10-01	RIVN280121P00003000
2 P	0.10	+11.11%	2	39	08-27	RIVN280121P00002000
1 P	0.04	+300.00%	4	201	09-30	RIVN280121P00001000

Share