Dark

Check out our Dark Pool Levels

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 Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,232	36,799	6,312	133,292

RIVN Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

RIVN Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

RIVN Dec 15, 2028 Exp. - Max Pain @ $15.00

Puts

Calls

RIVN Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	2.05	-5.09%	111	5,077	09-30	RIVN281215C00040000
37 C	2.49	+4.18%	12	407	09-24	RIVN281215C00037000
35 C	2.42	-2.02%	5	1,099	10-01	RIVN281215C00035000
33 C	2.77	+1.09%	2	1,408	09-24	RIVN281215C00033000
30 C	2.84	-6.89%	14	6,917	10-01	RIVN281215C00030000
27 C	3.95	-7.49%	1	238	09-16	RIVN281215C00027000
25 C	3.67	+0.55%	207	1,617	10-01	RIVN281215C00025000
22 C	4.18	-3.91%	3	2,700	10-01	RIVN281215C00022000
20 C	4.65	-3.12%	23	8,358	10-01	RIVN281215C00020000
17 C	5.35	-3.60%	24	2,605	10-01	RIVN281215C00017000
15 C	6.14	-0.16%	62	6,373	10-01	RIVN281215C00015000
13 C	6.78	-2.45%	1	1,418	10-01	RIVN281215C00013000
10 C	7.95	-3.64%	5	1,090	10-01	RIVN281215C00010000
8 C	9.15	-5.18%	200	614	10-01	RIVN281215C00008000
5 C	11.30	-1.74%	1	436	09-30	RIVN281215C00005000
3 C	12.82	+0.94%	1	674	09-30	RIVN281215C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	25.70	+2.80%	1	33	08-17	RIVN281215P00040000
37 P	22.13	0%	5	5	06-02	RIVN281215P00037000
35 P	19.85	-6.72%	2	6	08-25	RIVN281215P00035000
33 P	18.45	-5.72%	100	16	09-04	RIVN281215P00033000
30 P	16.00	+1.33%	2	4,811	09-22	RIVN281215P00030000
27 P	13.10	-6.43%	2	306	08-26	RIVN281215P00027000
25 P	11.54	-6.26%	20	72	09-17	RIVN281215P00025000
22 P	9.35	+0.43%	1	40	08-21	RIVN281215P00022000
20 P	7.94	+0.51%	20	154	09-17	RIVN281215P00020000
17 P	6.10	+2.52%	198	440	10-01	RIVN281215P00017000
15 P	4.77	+0.42%	40	429	10-01	RIVN281215P00015000
13 P	3.59	-3.23%	50	497	09-24	RIVN281215P00013000
10 P	2.23	+2.76%	55	6,157	10-01	RIVN281215P00010000
8 P	1.37	-6.80%	46	1,350	09-24	RIVN281215P00008000
5 P	0.60	-4.76%	25	124,653	09-29	RIVN281215P00005000
3 P	0.26	+4.00%	5	635	10-01	RIVN281215P00003000

Share