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 Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,384	1,737	59	1,320

RIVN Oct 17, 2025 Exp. - Volume by Strike

Puts

Calls

RIVN Oct 17, 2025 Exp. - Open Interest by Strike

Puts

Calls

RIVN Oct 17, 2025 Exp. - Max Pain @ $14.00

Puts

Calls

RIVN Oct 17, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25 C	0.24	-7.69%	2	36	06-06	RIVN251017C00025000
24 C	0.46	0%	4	2	05-30	RIVN251017C00024000
23 C	0.39	-17.02%	3	8	06-04	RIVN251017C00023000
22 C	0.44	+2.33%	22	435	06-06	RIVN251017C00022000
21 C	0.67	-11.84%	1	229	06-03	RIVN251017C00021000
20 C	0.66	+1.54%	14	45	06-05	RIVN251017C00020000
19 C	0.87	+14.47%	2	87	06-06	RIVN251017C00019000
18 C	0.97	-1.02%	8	77	06-06	RIVN251017C00018000
17 C	1.14	-6.56%	8	28	06-06	RIVN251017C00017000
16 C	1.39	-5.44%	70	336	06-06	RIVN251017C00016000
15 C	1.83	+8.93%	60	454	06-06	RIVN251017C00015000
14 C	2.20	+3.77%	306	1,031	06-06	RIVN251017C00014000
13 C	2.70	0.00%	4	314	06-06	RIVN251017C00013000
12 C	3.18	-3.34%	2	29	06-06	RIVN251017C00012000
11 C	3.95	-5.95%	1	4	06-04	RIVN251017C00011000
10 C	5.05	+6.32%	1	1	06-03	RIVN251017C00010000
9 C	5.50	-1.79%	1	2	06-05	RIVN251017C00009000
8 C	6.60	+1.54%	1	2	06-03	RIVN251017C00008000
7 C	0	0%	0			RIVN251017C00007000
6 C	0	0%	0			RIVN251017C00006000
5 C	9.32	0%	1	1	06-04	RIVN251017C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25 P	0	0%	0			RIVN251017P00025000
24 P	0	0%	0			RIVN251017P00024000
23 P	0	0%	0			RIVN251017P00023000
22 P	0	0%	0			RIVN251017P00022000
21 P	0	0%	0			RIVN251017P00021000
20 P	0	0%	0			RIVN251017P00020000
19 P	0	0%	0			RIVN251017P00019000
18 P	4.61	0%	8	8	06-04	RIVN251017P00018000
17 P	3.90	-3.47%	18	10	06-06	RIVN251017P00017000
16 P	3.15	0%	8	4	06-06	RIVN251017P00016000
15 P	2.52	-4.18%	52	37	06-06	RIVN251017P00015000
14 P	1.99	-3.40%	4	911	06-06	RIVN251017P00014000
13 P	1.35	-13.46%	3	10	06-03	RIVN251017P00013000
12 P	1.09	+2.83%	12	127	06-06	RIVN251017P00012000
11 P	0.74	-2.63%	48	116	06-06	RIVN251017P00011000
10 P	0.51	+2.00%	1	154	06-05	RIVN251017P00010000
9 P	0.37	0%	1	1	06-02	RIVN251017P00009000
8 P	0.23	0%	4	1	05-30	RIVN251017P00008000
7 P	0	0%	0			RIVN251017P00007000
6 P	0	0%	0			RIVN251017P00006000
5 P	0	0%	0			RIVN251017P00005000

Share