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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,17624,4139,95210,528


RIVN Mar 20, 2026 Exp. - Volume by Strike
Puts
Calls

RIVN Mar 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

RIVN Mar 20, 2026 Exp. - Max Pain @ $15.00

Puts
Calls


RIVN Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
30 C0.50-3.85%4011106-06RIVN260320C00030000
25 C0.85-5.56%232,63306-05RIVN260320C00025000
22 C1.16-10.77%62,09806-06RIVN260320C00022000
20 C1.57+4.67%283,79106-06RIVN260320C00020000
17 C2.21+1.38%1,10210,75606-06RIVN260320C00017000
15 C2.94+3.89%65,02406-06RIVN260320C00015000
12 C4.21+1.69%84,25106-06RIVN260320C00012000
10 C5.55+4.32%462,08806-06RIVN260320C00010000
8 C7.35-12.50%1574506-03RIVN260320C00008000
5 C9.40-16.89%24506-02RIVN260320C00005000
4 C13.10+14.41%13305-20RIVN260320C00004000
3 C10.050%1104-02RIVN260320C00003000
2 C10.30+6.74%201204-25RIVN260320C00002000
1 C12.65+2.43%3105-07RIVN260320C00001000
Puts
StrikePriceChangeVolOILastContract Name
30 P00%0RIVN260320P00030000
25 P11.85+3.49%1105-05RIVN260320P00025000
22 P8.66+27.35%15060506-04RIVN260320P00022000
20 P7.11-0.56%64,25806-05RIVN260320P00020000
17 P4.75-2.06%635506-06RIVN260320P00017000
15 P3.60+4.35%2734,73306-05RIVN260320P00015000
12 P1.98+3.13%12,18706-05RIVN260320P00012000
10 P1.09+1.87%2003,96106-03RIVN260320P00010000
8 P0.60+3.45%14,02306-04RIVN260320P00008000
5 P0.25+8.70%24105-09RIVN260320P00005000
4 P0.15-53.13%8605-30RIVN260320P00004000
3 P0.27+3.85%101004-17RIVN260320P00003000
2 P0.060.00%8015004-28RIVN260320P00002000
1 P0.010%15015003-26RIVN260320P00001000


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