Dark

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 ChainHistoricalExchangesShortsMore

Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 3, 2025 Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Dec 17, 2027

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,755	43,661	14,517	34,763

RIVN Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

RIVN Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

RIVN Jul 18, 2025 Exp. - Max Pain @ $15.00

Puts

Calls

RIVN Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30 C	0.05	+25.00%	1	32	06-05	RIVN250718C00030000
27 C	0.08	+14.29%	1	55	05-28	RIVN250718C00027000
26 C	0.01	-94.12%	2	9	05-29	RIVN250718C00026000
25 C	0.03	-40.00%	16	1,003	06-06	RIVN250718C00025000
24 C	0.05	-16.67%	12	278	06-03	RIVN250718C00024000
23 C	0.05	-50.00%	12	135	06-02	RIVN250718C00023000
22 C	0.08	0.00%	4	531	06-03	RIVN250718C00022000
21 C	0.07	-22.22%	32	345	06-06	RIVN250718C00021000
20 C	0.10	0.00%	76	8,445	06-06	RIVN250718C00020000
19 C	0.13	0.00%	94	3,364	06-06	RIVN250718C00019000
18 C	0.20	+5.26%	326	5,165	06-06	RIVN250718C00018000
17 C	0.30	+7.14%	688	5,373	06-06	RIVN250718C00017000
16 C	0.47	+4.44%	516	11,837	06-06	RIVN250718C00016000
15 C	0.70	0.00%	1,860	7,089	06-06	RIVN250718C00015000
14 C	1.09	+3.81%	1,732	2,313	06-06	RIVN250718C00014000
13 C	1.68	+6.33%	274	614	06-06	RIVN250718C00013000
12 C	2.31	+7.44%	4	700	06-06	RIVN250718C00012000
11 C	3.32	0.00%	2	43	06-05	RIVN250718C00011000
10 C	4.20	-9.68%	22	30	06-06	RIVN250718C00010000
9 C	5.17	+3.40%	44	24	06-06	RIVN250718C00009000
8 C	8.90	+13.81%	18	25	05-20	RIVN250718C00008000
7 C	7.60	0%	1	1	06-03	RIVN250718C00007000
5 C	8.92	-1.44%	4	5	06-05	RIVN250718C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30 P	0	0%	0			RIVN250718P00030000
27 P	0	0%	0			RIVN250718P00027000
26 P	0	0%	0			RIVN250718P00026000
25 P	10.95	+23.03%	2	1	06-06	RIVN250718P00025000
24 P	9.50	-13.64%	3	3	05-14	RIVN250718P00024000
23 P	6.72	0%	1	1	05-21	RIVN250718P00023000
22 P	0	0%	0			RIVN250718P00022000
21 P	6.50	-3.70%	1	464	06-03	RIVN250718P00021000
20 P	5.30	+4.95%	4	116	05-30	RIVN250718P00020000
19 P	5.10	+22.89%	4	13	06-02	RIVN250718P00019000
18 P	4.30	+6.17%	2	198	06-06	RIVN250718P00018000
17 P	3.55	+16.39%	35	602	06-05	RIVN250718P00017000
16 P	2.33	-5.28%	4	2,450	06-06	RIVN250718P00016000
15 P	1.60	-12.57%	32	10,669	06-06	RIVN250718P00015000
14 P	1.01	-13.68%	1,014	5,223	06-06	RIVN250718P00014000
13 P	0.61	-11.59%	296	11,328	06-06	RIVN250718P00013000
12 P	0.31	-22.50%	166	6,880	06-06	RIVN250718P00012000
11 P	0.17	-15.00%	6	9,861	06-06	RIVN250718P00011000
10 P	0.10	0.00%	4	1,152	06-06	RIVN250718P00010000
9 P	0.04	-33.33%	1	37	06-02	RIVN250718P00009000
8 P	0.01	-80.00%	6	278	06-04	RIVN250718P00008000
7 P	0	0%	0			RIVN250718P00007000
5 P	0.01	0%	4	4	06-05	RIVN250718P00005000

Share