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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
24,578118,71729,464125,545


RIVN Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

RIVN Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

RIVN Dec 19, 2025 Exp. - Max Pain @ $15.00

Puts
Calls


RIVN Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C0.12+20.00%428,52606-06RIVN251219C00040000
37.50 C0.250.00%123,57805-28RIVN251219C00037500
35.00 C0.18+12.50%122,82806-06RIVN251219C00035000
32.50 C0.31-26.19%26,89605-30RIVN251219C00032500
30.00 C0.27-6.90%35514,38406-05RIVN251219C00030000
27.50 C0.42+5.00%102,20106-03RIVN251219C00027500
25.00 C0.490.00%6045,99406-06RIVN251219C00025000
22.50 C0.80+3.90%142,94106-06RIVN251219C00022500
20.00 C1.00+4.17%5,24628,11806-06RIVN251219C00020000
19.00 C1.14+0.88%264,92506-06RIVN251219C00019000
17.50 C1.55+6.16%9213,23606-06RIVN251219C00017500
16.00 C1.91+1.06%2268,26706-06RIVN251219C00016000
15.00 C2.27+1.79%16816,82306-06RIVN251219C00015000
14.00 C2.70+5.88%81,65406-06RIVN251219C00014000
12.50 C3.50+4.17%228,58306-06RIVN251219C00012500
11.00 C4.38-10.61%251,54706-04RIVN251219C00011000
10.00 C4.93+1.65%8010,61806-06RIVN251219C00010000
9.00 C6.95+10.49%965605-15RIVN251219C00009000
7.50 C6.90-9.21%249006-06RIVN251219C00007500
6.00 C8.45-4.20%23206-04RIVN251219C00006000
5.00 C9.05-0.55%252606-06RIVN251219C00005000
4.00 C11.75+12.98%25705-23RIVN251219C00004000
2.50 C11.52-15.29%234906-06RIVN251219C00002500
1.00 C15.30+9.05%46605-21RIVN251219C00001000
Puts
StrikePriceChangeVolOILastContract Name
40.00 P25.01-10.68%2105-13RIVN251219P00040000
37.50 P24.40-9.29%1112-19RIVN251219P00037500
35.00 P21.05-10.81%125006-02RIVN251219P00035000
32.50 P21.95-0.45%11111-11RIVN251219P00032500
30.00 P16.45+12.29%15006-05RIVN251219P00030000
27.50 P13.21-11.34%116905-14RIVN251219P00027500
25.00 P11.20+13.13%31,78006-02RIVN251219P00025000
22.50 P8.55+6.21%195306-03RIVN251219P00022500
20.00 P6.80+3.03%1703,30906-06RIVN251219P00020000
19.00 P5.81-1.53%61206-05RIVN251219P00019000
17.50 P4.80+11.63%906,69406-06RIVN251219P00017500
16.00 P3.650.00%103,93206-05RIVN251219P00016000
15.00 P3.05-2.87%2412,30206-06RIVN251219P00015000
14.00 P2.49+1.63%103,97306-06RIVN251219P00014000
12.50 P1.60-0.62%18213,48206-06RIVN251219P00012500
11.00 P1.10-5.98%42,24406-06RIVN251219P00011000
10.00 P0.81+1.25%1220,83606-06RIVN251219P00010000
9.00 P0.58+3.57%19,32606-05RIVN251219P00009000
7.50 P0.34+6.25%149,32206-05RIVN251219P00007500
6.00 P0.19+26.67%1053806-05RIVN251219P00006000
5.00 P0.09-10.00%118,45706-05RIVN251219P00005000
4.00 P0.22+10.00%218204-21RIVN251219P00004000
2.50 P0.06+20.00%17,16605-08RIVN251219P00002500
1.00 P0.03+50.00%21904-23RIVN251219P00001000


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