Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
36,528221,89362,476343,681


RIVN Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

RIVN Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

RIVN Jan 16, 2026 Exp. - Max Pain @ $15.00

Puts
Calls


RIVN Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C0.16-5.88%27848,84506-06RIVN260116C00040000
37.50 C0.25-10.71%25,08206-04RIVN260116C00037500
35.00 C0.20-9.09%1012,94906-06RIVN260116C00035000
32.50 C0.19-38.71%1004,77806-06RIVN260116C00032500
30.00 C0.340.00%211,70106-06RIVN260116C00030000
27.50 C0.46+12.20%812,37906-06RIVN260116C00027500
25.00 C0.61+1.67%15810,19006-06RIVN260116C00025000
22.50 C0.79+1.28%409,54206-06RIVN260116C00022500
20.00 C1.150.00%57849,26306-06RIVN260116C00020000
17.50 C1.71+9.62%4415,29606-06RIVN260116C00017500
15.00 C2.44+2.09%54641,86806-06RIVN260116C00015000
12.50 C3.55+1.43%1489,05706-06RIVN260116C00012500
10.00 C5.10+2.00%24821,73506-06RIVN260116C00010000
7.50 C6.99+1.30%223,03306-06RIVN260116C00007500
5.00 C9.23-0.22%21,03706-06RIVN260116C00005000
4.00 C10.13+0.30%237206-06RIVN260116C00004000
2.50 C11.68-15.97%1574106-02RIVN260116C00002500
1.00 C13.17-6.26%355306-05RIVN260116C00001000
Puts
StrikePriceChangeVolOILastContract Name
40.00 P24.72-1.08%10705-15RIVN260116P00040000
37.50 P21.75+5.84%1105-28RIVN260116P00037500
35.00 P21.01-0.33%124602-18RIVN260116P00035000
32.50 P17.25-1.54%11911905-15RIVN260116P00032500
30.00 P16.15+2.22%31006-05RIVN260116P00030000
27.50 P13.10+9.62%158706-03RIVN260116P00027500
25.00 P10.64+7.04%1051405-30RIVN260116P00025000
22.50 P8.65+8.13%1403,34006-03RIVN260116P00022500
20.00 P5.90+0.85%107,24205-29RIVN260116P00020000
17.50 P4.80+1.05%27,48906-06RIVN260116P00017500
15.00 P3.06-5.85%12243,12106-06RIVN260116P00015000
12.50 P1.77-3.28%8448,87706-06RIVN260116P00012500
10.00 P0.870.00%27877,70406-06RIVN260116P00010000
7.50 P0.380.00%671,80206-06RIVN260116P00007500
5.00 P0.15+7.14%1127,96406-04RIVN260116P00005000
4.00 P0.08-20.00%20075405-29RIVN260116P00004000
2.50 P0.08+60.00%514,79406-03RIVN260116P00002500
1.00 P0.010.00%11,78605-28RIVN260116P00001000


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