Quote for RIVN (RIVIAN AUTOMOTIVE INC. CLASS A)

Data as of Oct 28, 2026

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

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Calendar Put Spreads

show all panels more…

Short	Long	Debit	Months
Nov 20 '26 15.00	Jan 15 '27 15.00	-0.45	2
Nov 20 '26 14.00	Dec 18 '26 14.00	-0.22	1
Nov 20 '26 14.00	Mar 19 '27 14.00	-0.87	4
Dec 18 '26 15.00	Jan 15 '27 15.00	-0.15	1
Nov 20 '26 15.00	Mar 19 '27 15.00	-0.92	4
Jun 17 '27 15.00	Sep 17 '27 15.00	-0.22	3
Nov 20 '26 14.00	Jan 15 '27 14.00	-0.51	2
Dec 18 '26 15.00	Mar 19 '27 15.00	-0.62	3
Jan 15 '27 14.00	Mar 19 '27 14.00	-0.36	2
Nov 20 '26 13.00	Jan 15 '27 13.00	-0.47	2
Nov 20 '26 15.00	Dec 18 '26 15.00	-0.30	1
Nov 20 '26 15.00	Sep 17 '27 15.00	-1.77	10
Dec 18 '26 14.00	Mar 19 '27 14.00	-0.65	3
Nov 20 '26 13.00	Mar 19 '27 13.00	-0.93	4
Dec 18 '26 15.00	Sep 17 '27 15.00	-1.47	9
Jun 17 '27 13.00	Sep 17 '27 13.00	-0.39	3
Jan 15 '27 15.00	Mar 19 '27 15.00	-0.47	2
Nov 20 '26 15.00	Jun 17 '27 15.00	-1.55	7
Jan 15 '27 13.00	Mar 19 '27 13.00	-0.46	2
Dec 18 '26 14.00	Jan 15 '27 14.00	-0.29	1
Mar 19 '27 13.00	Jun 17 '27 13.00	-0.51	3
Nov 20 '26 13.00	Jun 17 '27 13.00	-1.44	7
Dec 17 '27 15.00	Jan 21 '28 15.00	-0.20	1
Mar 19 '27 15.00	Sep 17 '27 15.00	-0.85	6
Dec 15 '28 13.00	Jan 19 '29 13.00	-0.14	1
Dec 18 '26 15.00	Jun 17 '27 15.00	-1.25	6
Jun 17 '27 15.00	Dec 17 '27 15.00	-0.72	6
Mar 19 '27 13.00	Sep 17 '27 13.00	-0.90	6
Nov 20 '26 13.00	Sep 17 '27 13.00	-1.83	10
Dec 15 '28 15.00	Jan 19 '29 15.00	-0.22	1
Jan 15 '27 13.00	Jun 17 '27 13.00	-0.97	5
Jan 15 '27 15.00	Sep 17 '27 15.00	-1.32	8
Jan 21 '28 15.00	Jun 16 '28 15.00	-0.43	5
Mar 19 '27 15.00	Jun 17 '27 15.00	-0.63	3
Oct 16 '26 15.00	Jan 15 '27 15.00	-1.14	3
Nov 20 '26 15.00	Dec 17 '27 15.00	-2.26	13
Sep 17 '27 15.00	Dec 17 '27 15.00	-0.50	3
Jan 15 '27 13.00	Sep 17 '27 13.00	-1.36	8
Jun 17 '27 15.00	Jan 21 '28 15.00	-0.92	7
Dec 18 '26 15.00	Dec 17 '27 15.00	-1.97	12