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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,40942,66228,11218,696


RIVN Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

RIVN Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

RIVN Aug 15, 2025 Exp. - Max Pain @ $16.00

Puts
Calls


RIVN Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
30 C0.06-68.42%109406-06RIVN250815C00030000
27 C0.12-14.29%262705-30RIVN250815C00027000
26 C0.07-63.16%13906-04RIVN250815C00026000
25 C0.18-5.26%11820305-29RIVN250815C00025000
24 C0.140.00%26606-06RIVN250815C00024000
23 C0.14+16.67%1045,29506-06RIVN250815C00023000
22 C0.16-15.79%2087806-06RIVN250815C00022000
21 C0.24-4.00%42,60006-06RIVN250815C00021000
20 C0.30+3.45%2802,27006-06RIVN250815C00020000
19 C0.39-4.88%689,58506-06RIVN250815C00019000
18 C0.52+6.12%1,0242,94306-06RIVN250815C00018000
17 C0.69+6.15%2,42210,08206-06RIVN250815C00017000
16 C0.90+3.45%4845,44306-06RIVN250815C00016000
15 C1.20+4.35%4023,13706-06RIVN250815C00015000
14 C1.66+7.79%4981,00806-06RIVN250815C00014000
13 C2.16+9.64%4631506-06RIVN250815C00013000
12 C2.70-4.59%428606-06RIVN250815C00012000
11 C3.37-0.30%4021706-06RIVN250815C00011000
10 C4.30-1.15%549906-05RIVN250815C00010000
9 C5.10-23.88%505106-05RIVN250815C00009000
8 C6.01-25.80%11906-05RIVN250815C00008000
5 C9.65-11.47%41405-30RIVN250815C00005000
Puts
StrikePriceChangeVolOILastContract Name
30 P00%0RIVN250815P00030000
27 P00%0RIVN250815P00027000
26 P9.75+7.14%10105-21RIVN250815P00026000
25 P9.55+9.77%107005-28RIVN250815P00025000
24 P00%0RIVN250815P00024000
23 P00%0RIVN250815P00023000
22 P7.64+3.66%131706-03RIVN250815P00022000
21 P5.90-4.07%2305-29RIVN250815P00021000
20 P5.70+3.07%13206-03RIVN250815P00020000
19 P5.25+10.29%150206-04RIVN250815P00019000
18 P4.40+1.15%1862,20106-06RIVN250815P00018000
17 P3.84+16.36%241,34006-05RIVN250815P00017000
16 P2.85+15.38%47,91306-05RIVN250815P00016000
15 P2.04-8.52%7815,73306-06RIVN250815P00015000
14 P1.46-13.61%3612,04806-06RIVN250815P00014000
13 P1.01-8.18%7663,55606-06RIVN250815P00013000
12 P0.65-13.33%96295206-06RIVN250815P00012000
11 P0.40-21.57%1871906-06RIVN250815P00011000
10 P0.24-7.69%61,12706-06RIVN250815P00010000
9 P0.15-6.25%1019806-06RIVN250815P00009000
8 P0.14-39.13%29506-02RIVN250815P00008000
5 P0.070%1105-27RIVN250815P00005000


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