Dark

Check out our Dark Pool Levels

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 Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
872	2,482	421	923

RIVN Nov 21, 2025 Exp. - Volume by Strike

Puts

Calls

RIVN Nov 21, 2025 Exp. - Open Interest by Strike

Puts

Calls

RIVN Nov 21, 2025 Exp. - Max Pain @ $14.00

Puts

Calls

RIVN Nov 21, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25 C	0.42	-2.33%	4	35	06-05	RIVN251121C00025000
24 C	0.48	-4.00%	2	5	06-05	RIVN251121C00024000
23 C	0.54	-1.82%	2	9	06-06	RIVN251121C00023000
22 C	0.60	-14.29%	2	448	06-06	RIVN251121C00022000
21 C	0.76	+1.33%	8	1,328	06-06	RIVN251121C00021000
20 C	0.88	0.00%	8	60	06-06	RIVN251121C00020000
19 C	1.03	-5.50%	8	18	06-06	RIVN251121C00019000
18 C	1.26	+6.78%	4	83	06-06	RIVN251121C00018000
17 C	1.46	-3.31%	2	79	06-06	RIVN251121C00017000
16 C	1.79	-2.19%	8	127	06-05	RIVN251121C00016000
15 C	2.08	-2.35%	20	290	06-06	RIVN251121C00015000
14 C	2.53	+2.02%	318	671	06-06	RIVN251121C00014000
13 C	3.00	-2.60%	10	12	06-05	RIVN251121C00013000
12 C	3.60	-2.70%	1	184	06-05	RIVN251121C00012000
11 C	0	0%	0			RIVN251121C00011000
10 C	4.85	-7.62%	4	4	06-06	RIVN251121C00010000
9 C	6.10	+7.96%	1	1	06-03	RIVN251121C00009000
8 C	0	0%	0			RIVN251121C00008000
7 C	0	0%	0			RIVN251121C00007000
6 C	0	0%	0			RIVN251121C00006000
5 C	0	0%	0			RIVN251121C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25 P	0	0%	0			RIVN251121P00025000
24 P	0	0%	0			RIVN251121P00024000
23 P	0	0%	0			RIVN251121P00023000
22 P	0	0%	0			RIVN251121P00022000
21 P	0	0%	0			RIVN251121P00021000
20 P	0	0%	0			RIVN251121P00020000
19 P	0	0%	0			RIVN251121P00019000
18 P	4.80	-1.03%	3	156	06-05	RIVN251121P00018000
17 P	4.10	0%	2	2	06-05	RIVN251121P00017000
16 P	3.50	+9.38%	3	52	06-05	RIVN251121P00016000
15 P	2.79	-3.13%	6	211	06-06	RIVN251121P00015000
14 P	2.30	-1.71%	2	93	06-06	RIVN251121P00014000
13 P	1.77	-5.85%	8	59	06-06	RIVN251121P00013000
12 P	1.32	-2.94%	16	477	06-06	RIVN251121P00012000
11 P	1.01	0.00%	2	56	06-06	RIVN251121P00011000
10 P	0.69	-4.17%	10	40	06-06	RIVN251121P00010000
9 P	0.48	-2.04%	6	72	06-06	RIVN251121P00009000
8 P	0.35	+16.67%	2	26	06-02	RIVN251121P00008000
7 P	0	0%	0			RIVN251121P00007000
6 P	0.14	0%	100	100	06-05	RIVN251121P00006000
5 P	0	0%	0			RIVN251121P00005000

Share