Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
82,597250,36356,346221,788


RIVN Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

RIVN Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

RIVN Jun 20, 2025 Exp. - Max Pain @ $14.00

Puts
Calls


RIVN Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C0.02+100.00%106,79706-06RIVN250620C00035000
33.00 C0.04+100.00%851,26605-21RIVN250620C00033000
32.00 C0.05-37.50%211806-06RIVN250620C00032000
31.00 C0.21+133.33%27806-06RIVN250620C00031000
30.00 C0.02+100.00%25,79406-06RIVN250620C00030000
29.00 C0.03-57.14%15005-19RIVN250620C00029000
28.00 C0.01-50.00%10027405-19RIVN250620C00028000
27.00 C0.050.00%451,91006-04RIVN250620C00027000
26.00 C0.02-50.00%11,26005-27RIVN250620C00026000
25.00 C0.01-50.00%3017,91106-05RIVN250620C00025000
24.00 C0.010.00%2103,15906-06RIVN250620C00024000
22.50 C0.020.00%5315,52306-05RIVN250620C00022500
22.00 C0.06-40.00%618905-27RIVN250620C00022000
21.00 C0.03+50.00%1,18446,80706-06RIVN250620C00021000
20.00 C0.02-33.33%19625,72006-06RIVN250620C00020000
19.50 C0.10+233.33%161306-04RIVN250620C00019500
19.00 C0.030.00%144,30306-06RIVN250620C00019000
18.50 C0.03-25.00%1638806-06RIVN250620C00018500
18.00 C0.040.00%269,70506-06RIVN250620C00018000
17.50 C0.06+20.00%14,69019,29606-06RIVN250620C00017500
17.00 C0.08+14.29%1,2245,92006-06RIVN250620C00017000
16.50 C0.100.00%2621,69506-06RIVN250620C00016500
16.00 C0.11-8.33%1,47825,00706-06RIVN250620C00016000
15.50 C0.17-5.56%32876706-06RIVN250620C00015500
15.00 C0.250.00%4,72654,38106-06RIVN250620C00015000
14.50 C0.390.00%1,0121,43206-06RIVN250620C00014500
14.00 C0.60+7.14%2,54020,10706-06RIVN250620C00014000
13.50 C0.85+1.19%40021706-06RIVN250620C00013500
13.00 C1.25+7.76%17227606-06RIVN250620C00013000
12.50 C1.64+17.99%27236,33006-06RIVN250620C00012500
12.00 C2.14+13.83%2811206-06RIVN250620C00012000
11.50 C2.36-25.08%10606-06RIVN250620C00011500
11.00 C3.10+13.97%33412,93206-06RIVN250620C00011000
10.50 C5.25-16.00%201105-23RIVN250620C00010500
10.00 C4.02+3.88%529,81806-06RIVN250620C00010000
9.00 C5.00-9.91%61,15706-06RIVN250620C00009000
8.00 C5.95-10.53%506506-05RIVN250620C00008000
7.50 C6.59-5.45%1844606-06RIVN250620C00007500
7.00 C6.90-23.33%1106-05RIVN250620C00007000
6.00 C8.04+1.77%2056006-06RIVN250620C00006000
5.00 C9.09+3.06%2634406-06RIVN250620C00005000
4.00 C11.59-2.93%24405-28RIVN250620C00004000
2.50 C11.60+10.48%116006-04RIVN250620C00002500
1.00 C12.95-12.08%21106-02RIVN250620C00001000
Puts
StrikePriceChangeVolOILastContract Name
35.00 P21.55-7.91%1105-06RIVN250620P00035000
33.00 P20.200%1004-30RIVN250620P00033000
32.00 P18.20-2.93%2305-01RIVN250620P00032000
31.00 P00%0RIVN250620P00031000
30.00 P14.05-4.81%3305-22RIVN250620P00030000
29.00 P16.250%4001-31RIVN250620P00029000
28.00 P15.20-7.32%12004-30RIVN250620P00028000
27.00 P14.65-11.48%22404-02RIVN250620P00027000
26.00 P12.75+0.79%2505-07RIVN250620P00026000
25.00 P9.85-6.28%1305-15RIVN250620P00025000
24.00 P10.75-9.59%2205-07RIVN250620P00024000
22.50 P6.29-42.29%121705-19RIVN250620P00022500
22.00 P00%0RIVN250620P00022000
21.00 P4.200.00%141505-21RIVN250620P00021000
20.00 P6.05+2.54%42,45206-05RIVN250620P00020000
19.50 P3.70+30.74%14536205-22RIVN250620P00019500
19.00 P4.95-2.94%254406-06RIVN250620P00019000
18.50 P3.50+34.62%5705-27RIVN250620P00018500
18.00 P4.13+33.23%62906-02RIVN250620P00018000
17.50 P3.46+1.76%247,16906-06RIVN250620P00017500
17.00 P3.05+4.81%1,1761,13306-06RIVN250620P00017000
16.50 P2.53+3.69%4064206-06RIVN250620P00016500
16.00 P2.02-2.42%3743,00506-06RIVN250620P00016000
15.50 P1.61-19.10%1801,15106-06RIVN250620P00015500
15.00 P1.25-8.09%17038,73806-06RIVN250620P00015000
14.50 P0.86-19.63%11684106-06RIVN250620P00014500
14.00 P0.57-20.83%4,28220,03806-06RIVN250620P00014000
13.50 P0.37-24.49%6,2283,24206-06RIVN250620P00013500
13.00 P0.19-36.67%2841,96106-06RIVN250620P00013000
12.50 P0.12-36.84%27648,34006-06RIVN250620P00012500
12.00 P0.07-36.36%7044106-06RIVN250620P00012000
11.50 P0.070.00%27106-06RIVN250620P00011500
11.00 P0.02-66.67%2227,01206-06RIVN250620P00011000
10.50 P0.10+400.00%16706-05RIVN250620P00010500
10.00 P0.02+100.00%25242,59506-06RIVN250620P00010000
9.00 P0.05-54.55%317,18906-05RIVN250620P00009000
8.00 P00%0RIVN250620P00008000
7.50 P0.010.00%419,60506-05RIVN250620P00007500
7.00 P00%0RIVN250620P00007000
6.00 P0.010.00%26,93606-02RIVN250620P00006000
5.00 P0.02-33.33%233,91505-16RIVN250620P00005000
4.00 P0.01-50.00%113106-04RIVN250620P00004000
2.50 P0.02-50.00%824504-16RIVN250620P00002500
1.00 P00%0RIVN250620P00001000


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