Dark

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

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
51,864	207,149	12,655	103,692

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 C	0.06	-25.00%	10	5,366	06-06	RIVN250919C00035000
33.00 C	0.15	+87.50%	200	326	05-19	RIVN250919C00033000
32.00 C	0.22	+100.00%	2	130	05-20	RIVN250919C00032000
31.00 C	0.23	+109.09%	1	43	05-21	RIVN250919C00031000
30.00 C	0.14	-22.22%	10	2,003	06-05	RIVN250919C00030000
29.00 C	0.28	-17.65%	1	164	05-21	RIVN250919C00029000
28.00 C	0.17	-34.62%	1	784	05-27	RIVN250919C00028000
27.00 C	0.09	-30.77%	10	1,558	06-06	RIVN250919C00027000
26.00 C	0.15	+36.36%	42	949	06-06	RIVN250919C00026000
25.00 C	0.18	0.00%	104	6,578	06-06	RIVN250919C00025000
24.00 C	0.23	0.00%	1	241	06-05	RIVN250919C00024000
22.50 C	0.23	-14.81%	150	11,159	06-06	RIVN250919C00022500
21.00 C	0.34	0.00%	2	44,330	06-06	RIVN250919C00021000
20.00 C	0.44	+2.33%	1,322	18,212	06-06	RIVN250919C00020000
19.00 C	0.57	+1.79%	446	5,798	06-06	RIVN250919C00019000
17.50 C	0.83	+9.21%	348	29,970	06-06	RIVN250919C00017500
16.00 C	1.21	+5.22%	390	42,505	06-06	RIVN250919C00016000
15.00 C	1.57	+9.03%	204	37,033	06-06	RIVN250919C00015000
14.00 C	1.89	+1.07%	80	24,957	06-06	RIVN250919C00014000
12.50 C	2.67	+0.38%	24	13,798	06-06	RIVN250919C00012500
11.00 C	3.60	-2.70%	14	7,351	06-06	RIVN250919C00011000
10.00 C	4.60	+2.22%	34	4,174	06-06	RIVN250919C00010000
9.00 C	5.37	-0.56%	58	563	06-06	RIVN250919C00009000
7.50 C	6.70	-28.11%	6	235	06-02	RIVN250919C00007500
6.00 C	8.06	-1.10%	4	124	06-06	RIVN250919C00006000
5.00 C	10.55	+4.98%	1	402	05-29	RIVN250919C00005000
4.00 C	9.95	-6.57%	6	94	06-06	RIVN250919C00004000
2.50 C	11.55	0.00%	2	152	06-04	RIVN250919C00002500
1.00 C	13.00	-0.76%	18	14	06-06	RIVN250919C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 P	0	0%	0			RIVN250919P00035000
33.00 P	0	0%	0			RIVN250919P00033000
32.00 P	15.18	0%	6	6	05-20	RIVN250919P00032000
31.00 P	0	0%	0			RIVN250919P00031000
30.00 P	16.10	-17.44%	2	3	05-09	RIVN250919P00030000
29.00 P	15.75	0%	1	0	05-07	RIVN250919P00029000
28.00 P	0	0%	0			RIVN250919P00028000
27.00 P	11.85	+16.18%	1	1	05-27	RIVN250919P00027000
26.00 P	0	0%	0			RIVN250919P00026000
25.00 P	13.45	-5.21%	24	56	04-14	RIVN250919P00025000
24.00 P	10.51	+4.37%	2	6	05-02	RIVN250919P00024000
22.50 P	9.59	-11.20%	1	29	05-08	RIVN250919P00022500
21.00 P	10.05	+19.64%	5	11	04-07	RIVN250919P00021000
20.00 P	6.35	+29.07%	1	100	06-02	RIVN250919P00020000
19.00 P	5.42	+32.20%	3	828	06-04	RIVN250919P00019000
17.50 P	4.15	+5.06%	8	2,310	06-04	RIVN250919P00017500
16.00 P	3.02	+3.07%	19	3,702	06-05	RIVN250919P00016000
15.00 P	2.33	-3.32%	1,628	5,603	06-06	RIVN250919P00015000
14.00 P	1.74	-8.90%	62	3,947	06-06	RIVN250919P00014000
12.50 P	1.05	-13.93%	114	22,617	06-06	RIVN250919P00012500
11.00 P	0.59	-9.23%	130	10,566	06-06	RIVN250919P00011000
10.00 P	0.37	-9.76%	14	24,854	06-06	RIVN250919P00010000
9.00 P	0.25	0.00%	1	2,723	06-05	RIVN250919P00009000
7.50 P	0.11	+10.00%	160	27,500	06-06	RIVN250919P00007500
6.00 P	0.05	-28.57%	1	5,573	06-03	RIVN250919P00006000
5.00 P	0.01	-80.00%	2	3,694	06-02	RIVN250919P00005000
4.00 P	0.01	-90.00%	1	2,141	05-28	RIVN250919P00004000
2.50 P	0.02	-60.00%	19	77	05-13	RIVN250919P00002500
1.00 P	0	0%	0			RIVN250919P00001000