Dark

Check out our Level2View

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

At Close

Oct 2, 2026 3:59:58 PM EDT

14.30USD-3.117%(-0.46)59,671,156

13.49Bid 14.88Ask 1.39Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

15.22USD+3.117%(+0.46)825,945

After-hours

Oct 2, 2026 4:59:30 PM EDT

14.30USD+0.010%(+0.00)112,229

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 Jun 16, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,675	12,171	4,504	16,370

RIVN Jun 16, 2028 Exp. - Volume by Strike

Puts

Calls

RIVN Jun 16, 2028 Exp. - Open Interest by Strike

Puts

Calls

RIVN Jun 16, 2028 Exp. - Max Pain @ $13.00

Puts

Calls

RIVN Jun 16, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	1.50	-6.25%	1,860	3,062	10-01	RIVN280616C00040000
37 C	1.64	-4.65%	61	668	10-01	RIVN280616C00037000
35 C	1.81	-4.74%	6	648	10-01	RIVN280616C00035000
32 C	2.05	-3.30%	139	239	10-01	RIVN280616C00032000
30 C	2.27	-0.87%	26	1,296	10-01	RIVN280616C00030000
27 C	2.65	-0.38%	24	140	10-01	RIVN280616C00027000
25 C	2.85	-2.73%	26	467	10-01	RIVN280616C00025000
22 C	3.52	-19.08%	28	324	09-29	RIVN280616C00022000
20 C	3.75	-9.64%	2	1,044	10-01	RIVN280616C00020000
17 C	4.65	-3.53%	23	1,401	10-01	RIVN280616C00017000
15 C	5.25	-2.78%	23	2,882	10-01	RIVN280616C00015000
13 C	6.00	-3.23%	5	512	10-01	RIVN280616C00013000
10 C	7.75	+0.65%	1	122	09-30	RIVN280616C00010000
8 C	8.88	-16.23%	1	311	09-29	RIVN280616C00008000
5 C	11.00	-5.98%	1	41	09-18	RIVN280616C00005000
4 C	12.00	-22.13%	5	6	05-14	RIVN280616C00004000
3 C	12.70	-18.06%	1	31	09-22	RIVN280616C00003000
2 C	15.76	+0.77%	12	334	07-07	RIVN280616C00002000
1 C	13.96	-9.29%	1	3,318	09-24	RIVN280616C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	26.03	+9.23%	6	177	06-25	RIVN280616P00040000
37 P	0	0%	0			RIVN280616P00037000
35 P	20.06	+0.55%	2	1	08-28	RIVN280616P00035000
32 P	0	0%	0			RIVN280616P00032000
30 P	0	0%	0			RIVN280616P00030000
27 P	0	0%	0			RIVN280616P00027000
25 P	11.50	+2.22%	30	108	09-23	RIVN280616P00025000
22 P	9.00	-15.33%	5	23	08-21	RIVN280616P00022000
20 P	7.41	-0.54%	3	695	09-17	RIVN280616P00020000
17 P	5.57	+3.15%	20	395	09-23	RIVN280616P00017000
15 P	4.25	-0.47%	25	3,105	09-17	RIVN280616P00015000
13 P	3.23	+4.87%	50	5,638	10-01	RIVN280616P00013000
10 P	1.78	-1.66%	50	3,879	09-25	RIVN280616P00010000
8 P	1.18	+7.27%	1,323	4,423	09-29	RIVN280616P00008000
5 P	0.41	-8.89%	9	2,332	09-30	RIVN280616P00005000
4 P	0.43	-2.27%	1	36	07-16	RIVN280616P00004000
3 P	0.16	-52.94%	1	50	09-11	RIVN280616P00003000
2 P	0.11	-8.33%	10	10	08-28	RIVN280616P00002000
1 P	0.17	0%	2	2	12-29	RIVN280616P00001000

Share