RIVN Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

11.67

Change

-0.15

Open

11.74

Previous

11.82

High

11.78

Low

11.44

Bid

-

Ask

-

Volume

27,318,410

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.807

Hist Vol

0.675

Opt Volume

81,210

Open Int

2,278,100

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIVN 261030C00010500	0.88	1.85	1.36	1.17	227	215	W	10.50	RIVN 261030P00010500	0.18	0.19	0.18	0.00	1,067	2,438	W
RIVN 261030C00011000	1.00	1.08	1.00	0.68	921	1,018	W	11.00	RIVN 261030P00011000	0.33	0.36	0.34	0.01	1,072	4,417	W
RIVN 261030C00011500	0.73	0.78	0.75	0.26	1,730	1,645	W	11.50	RIVN 261030P00011500	0.53	0.58	0.56	0.09	824	2,806	W
RIVN 261030C00012000	0.53	0.54	0.54	0.05	4,937	9,818	W	12.00	RIVN 261030P00012000	0.80	0.86	0.84	0.38	383	4,709	W
RIVN 261030C00012500	0.36	0.39	0.37	0.00	2,846	7,056	W	12.50	RIVN 261030P00012500	1.13	1.20	1.21	0.83	227	2,050	W
RIVN 261030C00013000	0.24	0.25	0.25	0.00	4,429	19,373	W	13.00	RIVN 261030P00013000	1.51	1.58	1.58	1.33	173	3,397	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIVN 261106C00010500	1.00	1.92	1.43	1.27	2	27	W	10.50	RIVN 261106P00010500	0.24	0.32	0.27	0.08	18	270	W
RIVN 261106C00011000	0.60	1.47	1.10	0.88	100	157	W	11.00	RIVN 261106P00011000	0.40	0.50	0.43	0.19	408	521	W
RIVN 261106C00011500	0.81	0.88	0.88	0.56	445	726	W	11.50	RIVN 261106P00011500	0.45	0.67	0.65	0.37	294	419	W
RIVN 261106C00012000	0.63	0.65	0.64	0.33	1,481	1,260	W	12.00	RIVN 261106P00012000	0.88	0.96	1.00	0.64	169	622	W
RIVN 261106C00012500	0.40	0.57	0.44	0.18	261	2,021	W	12.50	RIVN 261106P00012500	0.88	1.76	1.34	0.99	147	790	W
RIVN 261106C00013000	0.33	0.55	0.34	0.09	519	2,664	W	13.00	RIVN 261106P00013000	1.56	1.69	1.71	1.40	175	1,356	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIVN 261113C00010500	1.41	1.74	1.55	1.41	1	2	W	10.50	RIVN 261113P00010500	0.07	0.34	0.33	0.18	4	158	W
RIVN 261113C00011000	0.76	1.65	1.15	1.06	181	80	W	11.00	RIVN 261113P00011000	0.45	0.53	0.54	0.32	94	409	W
RIVN 261113C00011500	0.87	1.36	0.81	0.76	258	90	W	11.50	RIVN 261113P00011500	0.68	0.78	0.77	0.52	127	455	W
RIVN 261113C00012000	0.68	0.80	0.68	0.53	158	627	W	12.00	RIVN 261113P00012000	0.97	1.08	1.05	0.78	5	376	W
RIVN 261113C00012500	0.51	0.70	0.54	0.35	100	748	W	12.50	RIVN 261113P00012500	0.98	1.77	1.36	1.10	3	939	W
RIVN 261113C00013000	0.39	0.52	0.40	0.22	56	651	W	13.00	RIVN 261113P00013000	1.24	1.80	1.78	1.47	31	353	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIVN 261120C00010500	1.40	1.73	1.51	1.57	6	91	S	10.50	RIVN 261120P00010500	0.20	0.39	0.41	0.25	14	224	S
RIVN 261120C00011000	0.87	1.61	1.21	1.23	37	380	S	11.00	RIVN 261120P00011000	0.53	0.57	0.52	0.40	195	2,363	S
RIVN 261120C00011500	0.99	1.07	0.96	0.94	340	583	S	11.50	RIVN 261120P00011500	0.78	0.82	0.82	0.61	679	1,888	S
RIVN 261120C00012000	0.78	0.85	0.80	0.70	668	3,332	S	12.00	RIVN 261120P00012000	1.05	1.11	1.15	0.86	199	4,294	S
RIVN 261120C00012500	0.59	0.85	0.60	0.51	251	3,089	S	12.50	RIVN 261120P00012500	1.30	1.44	1.45	1.16	35	697	S
RIVN 261120C00013000	0.47	0.53	0.51	0.36	200	4,100	S	13.00	RIVN 261120P00013000	1.63	1.82	1.83	1.51	31	5,173	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIVN 261127C00010500	0.94	2.26	1.65	1.73	2	1	W	10.50	RIVN 261127P00010500	0.37	0.44	0.43	0.30	8	217	W
RIVN 261127C00011000	0.88	1.74	1.31	1.40	73	95	W	11.00	RIVN 261127P00011000	0.10	0.75	0.65	0.46	62	330	W
RIVN 261127C00011500	0.56	1.44	0.99	1.11	99	160	W	11.50	RIVN 261127P00011500	0.61	1.08	0.82	0.66	84	102	W
RIVN 261127C00012000	0.82	1.15	0.80	0.87	177	267	W	12.00	RIVN 261127P00012000	0.77	1.35	1.20	0.91	91	1,461	W
RIVN 261127C00012500	0.48	0.93	0.63	0.67	22	338	W	12.50	RIVN 261127P00012500	0.87	1.61	1.56	1.19	7	245	W
RIVN 261127C00013000	0.52	0.60	0.50	0.50	199	503	W	13.00	RIVN 261127P00013000	1.30	1.90	1.85	1.52	1	239	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	10.50	RIVN 261204P00010500	0.22	0.50	0.49	0.34	21	71	W
RIVN 261204C00011000	0.87	2.11	1.38	1.57	0	16	W	11.00	RIVN 261204P00011000	0.46	0.68	0.73	0.50	374	14	W
RIVN 261204C00011500	1.07	1.52	1.22	1.29	186	158	W	11.50	RIVN 261204P00011500	0.49	1.37	0.94	0.69	59	34	W
RIVN 261204C00012000	0.88	1.00	0.93	1.04	145	280	W	12.00	RIVN 261204P00012000	0.86	1.23	1.26	0.92	18	22	W
RIVN 261204C00012500	0.52	1.01	0.74	0.83	12	38	W	12.50	RIVN 261204P00012500	0.61	2.31	1.59	1.20	11	67	W
RIVN 261204C00013000	0.36	0.81	0.56	0.65	56	27	W	13.00	RIVN 261204P00013000	1.43	1.94	1.86	1.50	0	8	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
RIVN 261218C00009000	2.60	3.55	2.95	3.41	0	244	S	9.00	RIVN 261218P00009000	0.18	0.20	0.20	0.10	4	573	S
RIVN 261218C00010000	1.90	2.61	2.10	2.63	40	3,715	S	10.00	RIVN 261218P00010000	0.39	0.45	0.44	0.26	524	23,997	S
RIVN 261218C00011000	1.54	1.60	1.60	1.96	210	3,483	S	11.00	RIVN 261218P00011000	0.78	0.83	0.83	0.51	45	3,806	S
RIVN 261218C00012500	0.90	0.97	0.93	1.18	1,218	27,314	S	12.50	RIVN 261218P00012500	1.48	1.70	1.74	1.13	87	17,324	S
RIVN 261218C00014000	0.53	0.54	0.54	0.67	320	12,886	S	14.00	RIVN 261218P00014000	2.72	2.91	2.82	2.02	53	10,532	S
RIVN 261218C00015000	0.35	0.40	0.37	0.44	326	14,064	S	15.00	RIVN 261218P00015000	3.55	3.80	3.71	2.72	613	21,442	S

Below are few quick-links for most popular options chains: