Dark

Check out our API

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 Jan 19, 2029View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
845	2,486	12,179	15,463

RIVN Jan 19, 2029 Exp. - Volume by Strike

Puts

Calls

RIVN Jan 19, 2029 Exp. - Open Interest by Strike

Puts

Calls

RIVN Jan 19, 2029 Exp. - Max Pain @ $20.00

Puts

Calls

RIVN Jan 19, 2029 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	3.00	-3.23%	795	341	10-01	RIVN290119C00030000
27 C	3.56	+0.28%	1	2	09-30	RIVN290119C00027000
25 C	3.77	-3.33%	1	114	10-01	RIVN290119C00025000
22 C	4.32	-2.92%	23	509	10-01	RIVN290119C00022000
20 C	4.77	-1.24%	7	204	10-01	RIVN290119C00020000
17 C	5.50	-1.79%	1	188	10-01	RIVN290119C00017000
15 C	6.00	-3.38%	6	1,128	10-01	RIVN290119C00015000
13 C	6.80	-6.85%	1	752	10-01	RIVN290119C00013000
10 C	8.40	-1.18%	54	56	09-30	RIVN290119C00010000
8 C	9.45	-1.56%	2	12	09-29	RIVN290119C00008000
5 C	10.86	-2.60%	1	2	10-01	RIVN290119C00005000
4 C	12.20	+2.35%	10	13	09-22	RIVN290119C00004000
3 C	12.70	0%	1	1	09-30	RIVN290119C00003000
2 C	0	0%	0			RIVN290119C00002000
1 C	14.51	+1.11%	1	9	09-30	RIVN290119C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	0	0%	0			RIVN290119P00030000
27 P	13.50	-0.37%	1	2	09-30	RIVN290119P00027000
25 P	11.60	0%	40	40	09-17	RIVN290119P00025000
22 P	0	0%	0			RIVN290119P00022000
20 P	7.73	-4.57%	50	12,028	09-25	RIVN290119P00020000
17 P	0	0%	0			RIVN290119P00017000
15 P	4.90	+1.45%	14	109	10-01	RIVN290119P00015000
13 P	3.70	-0.54%	1	6	09-24	RIVN290119P00013000
10 P	2.20	-2.65%	1	3	09-29	RIVN290119P00010000
8 P	1.47	+2.80%	1	15,300	10-01	RIVN290119P00008000
5 P	0.62	0.00%	1	150	10-01	RIVN290119P00005000
4 P	0	0%	0			RIVN290119P00004000
3 P	0	0%	0			RIVN290119P00003000
2 P	0.16	0%	6	2	09-21	RIVN290119P00002000
1 P	0.05	0%	2	2	09-22	RIVN290119P00001000

Share