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

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 Jul 25, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
69461032


RIVN Jul 25, 2025 Exp. - Volume by Strike
Puts
Calls

RIVN Jul 25, 2025 Exp. - Open Interest by Strike

Puts
Calls

RIVN Jul 25, 2025 Exp. - Max Pain @ $13.50

Puts
Calls


RIVN Jul 25, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
25.00 C0.950%2106-06RIVN250725C00025000
21.00 C00%0RIVN250725C00021000
20.00 C00%0RIVN250725C00020000
19.50 C00%0RIVN250725C00019500
19.00 C00%0RIVN250725C00019000
18.50 C00%0RIVN250725C00018500
18.00 C0.24+4.35%361806-06RIVN250725C00018000
17.50 C00%0RIVN250725C00017500
17.00 C0.310%6306-06RIVN250725C00017000
16.50 C0.360%2106-06RIVN250725C00016500
16.00 C0.550.00%16806-06RIVN250725C00016000
15.50 C0.590%2106-06RIVN250725C00015500
15.00 C0.84-6.67%221306-06RIVN250725C00015000
14.50 C0.990%2106-06RIVN250725C00014500
14.00 C1.15+4.55%763506-06RIVN250725C00014000
13.50 C1.46+4.29%12706-06RIVN250725C00013500
13.00 C1.750%4206-06RIVN250725C00013000
12.50 C2.120%4206-05RIVN250725C00012500
12.00 C2.420%402006-06RIVN250725C00012000
11.50 C00%0RIVN250725C00011500
11.00 C00%0RIVN250725C00011000
10.50 C3.660%6306-06RIVN250725C00010500
10.00 C00%0RIVN250725C00010000
9.50 C00%0RIVN250725C00009500
9.00 C00%0RIVN250725C00009000
8.00 C00%0RIVN250725C00008000
7.00 C00%0RIVN250725C00007000
6.00 C00%0RIVN250725C00006000
5.00 C00%0RIVN250725C00005000
Puts
StrikePriceChangeVolOILastContract Name
25.00 P00%0RIVN250725P00025000
21.00 P00%0RIVN250725P00021000
20.00 P00%0RIVN250725P00020000
19.50 P00%0RIVN250725P00019500
19.00 P00%0RIVN250725P00019000
18.50 P00%0RIVN250725P00018500
18.00 P00%0RIVN250725P00018000
17.50 P00%0RIVN250725P00017500
17.00 P00%0RIVN250725P00017000
16.50 P00%0RIVN250725P00016500
16.00 P00%0RIVN250725P00016000
15.50 P00%0RIVN250725P00015500
15.00 P1.670%201006-05RIVN250725P00015000
14.50 P00%0RIVN250725P00014500
14.00 P1.13-5.83%201506-06RIVN250725P00014000
13.50 P0.950%12606-06RIVN250725P00013500
13.00 P00%0RIVN250725P00013000
12.50 P0.540%221106-06RIVN250725P00012500
12.00 P00%0RIVN250725P00012000
11.50 P00%0RIVN250725P00011500
11.00 P00%0RIVN250725P00011000
10.50 P00%0RIVN250725P00010500
10.00 P00%0RIVN250725P00010000
9.50 P00%0RIVN250725P00009500
9.00 P00%0RIVN250725P00009000
8.00 P00%0RIVN250725P00008000
7.00 P00%0RIVN250725P00007000
6.00 P00%0RIVN250725P00006000
5.00 P00%0RIVN250725P00005000


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