Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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

At Close
Jun 9, 2025 3:59:56 PM EDT
14.39USD+2.786%(+0.39)27,172,717
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 9, 2025 9:28:30 AM EDT
14.10USD+0.714%(+0.10)276,063
After-hours
Jun 9, 2025 4:58:30 PM EDT
14.45USD+0.417%(+0.06)1,036,711
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jun 13, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,30219,0433,82813,923


RIVN Jun 13, 2025 Exp. - Volume by Strike
Puts
Calls

RIVN Jun 13, 2025 Exp. - Open Interest by Strike

Puts
Calls

RIVN Jun 13, 2025 Exp. - Max Pain @ $14.00

Puts
Calls


RIVN Jun 13, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
25.00 C00%0RIVN250613C00025000
22.50 C0.10+11.11%142705-20RIVN250613C00022500
22.00 C0.040%181805-29RIVN250613C00022000
21.00 C0.010.00%117306-05RIVN250613C00021000
20.00 C0.010.00%214106-06RIVN250613C00020000
19.50 C0.05-16.67%272805-29RIVN250613C00019500
19.00 C0.010.00%3089506-06RIVN250613C00019000
18.50 C0.010.00%1448806-06RIVN250613C00018500
18.00 C0.03+200.00%1494306-06RIVN250613C00018000
17.50 C0.020.00%3467306-06RIVN250613C00017500
17.00 C0.02-33.33%521,34106-06RIVN250613C00017000
16.50 C0.03-25.00%721,21306-06RIVN250613C00016500
16.00 C0.04-42.86%4281,98406-06RIVN250613C00016000
15.50 C0.07-22.22%1,2562,38906-06RIVN250613C00015500
15.00 C0.13-7.14%5,7304,84206-06RIVN250613C00015000
14.50 C0.230.00%6,0583,88806-06RIVN250613C00014500
14.00 C0.42+2.44%11,1896,57506-06RIVN250613C00014000
13.50 C0.73+5.80%67465906-06RIVN250613C00013500
13.00 C1.10+6.80%2521,45906-06RIVN250613C00013000
12.50 C1.59-7.56%3610806-06RIVN250613C00012500
12.00 C2.19+11.17%17024806-06RIVN250613C00012000
11.50 C3.75-12.38%402005-27RIVN250613C00011500
11.00 C3.15+0.64%1089206-06RIVN250613C00011000
10.50 C3.41-13.67%41106-06RIVN250613C00010500
10.00 C3.95+1.80%81106-06RIVN250613C00010000
9.50 C4.59-20.17%101006-02RIVN250613C00009500
9.00 C5.000.00%447206-06RIVN250613C00009000
8.50 C5.50-9.09%142206-05RIVN250613C00008500
8.00 C6.15+5.13%2106-04RIVN250613C00008000
7.00 C7.150%2206-04RIVN250613C00007000
6.00 C00%0RIVN250613C00006000
5.00 C9.55-5.73%11206-03RIVN250613C00005000
Puts
StrikePriceChangeVolOILastContract Name
25.00 P11.150%2006-05RIVN250613P00025000
22.50 P8.05+6.62%2306-03RIVN250613P00022500
22.00 P00%0RIVN250613P00022000
21.00 P5.20+24.11%151505-22RIVN250613P00021000
20.00 P6.150%2206-05RIVN250613P00020000
19.50 P4.95-10.00%5506-03RIVN250613P00019500
19.00 P3.80+43.40%9905-27RIVN250613P00019000
18.50 P4.50-3.23%422206-06RIVN250613P00018500
18.00 P4.00+0.25%1606-04RIVN250613P00018000
17.50 P3.80+7.04%28706-05RIVN250613P00017500
17.00 P2.95+23.43%94406-04RIVN250613P00017000
16.50 P2.59-5.82%212806-06RIVN250613P00016500
16.00 P2.01-6.51%1024506-06RIVN250613P00016000
15.50 P1.52-8.98%8618206-06RIVN250613P00015500
15.00 P1.14-21.38%2721,57906-06RIVN250613P00015000
14.50 P0.70-24.73%4,2761,50106-06RIVN250613P00014500
14.00 P0.42-31.15%5,8024,06806-06RIVN250613P00014000
13.50 P0.20-44.44%2,6623,27606-06RIVN250613P00013500
13.00 P0.09-55.00%3,0544,29906-06RIVN250613P00013000
12.50 P0.04-63.64%1,9141,12506-06RIVN250613P00012500
12.00 P0.01-85.71%16014506-06RIVN250613P00012000
11.50 P0.020.00%4221506-06RIVN250613P00011500
11.00 P0.030.00%434006-03RIVN250613P00011000
10.50 P0.030.00%38306-05RIVN250613P00010500
10.00 P0.010.00%428606-06RIVN250613P00010000
9.50 P0.22+83.33%1505-19RIVN250613P00009500
9.00 P0.09+125.00%27905-19RIVN250613P00009000
8.50 P00%0RIVN250613P00008500
8.00 P00%0RIVN250613P00008000
7.00 P0.550%2105-30RIVN250613P00007000
6.00 P0.240%2105-30RIVN250613P00006000
5.00 P00%0RIVN250613P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC