Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4104,9261,94215,490


RIVN Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

RIVN Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

RIVN Jun 18, 2026 Exp. - Max Pain @ $17.00

Puts
Calls


RIVN Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
30 C0.84+1.20%415506-06RIVN260618C00030000
27 C1.10+0.92%16706-04RIVN260618C00027000
25 C1.30+2.36%81,57106-06RIVN260618C00025000
22 C1.66-2.92%1452206-06RIVN260618C00022000
20 C2.02+4.12%141,44006-06RIVN260618C00020000
17 C2.770.00%1455206-06RIVN260618C00017000
15 C3.41+2.71%8661906-06RIVN260618C00015000
12 C4.75-1.04%5221706-06RIVN260618C00012000
10 C5.86-2.33%417906-05RIVN260618C00010000
8 C7.09-0.84%67406-05RIVN260618C00008000
5 C9.35-15.15%23506-05RIVN260618C00005000
4 C10.330%1106-02RIVN260618C00004000
3 C12.50+2.46%2405-15RIVN260618C00003000
2 C00%0RIVN260618C00002000
1 C00%0RIVN260618C00001000
Puts
StrikePriceChangeVolOILastContract Name
30 P13.83-0.14%101005-21RIVN260618P00030000
27 P13.60+3.03%2106-06RIVN260618P00027000
25 P10.90-11.60%4405-14RIVN260618P00025000
22 P7.20-4.00%646505-20RIVN260618P00022000
20 P7.15+5.15%2877905-30RIVN260618P00020000
17 P5.15+6.19%445006-06RIVN260618P00017000
15 P3.95+5.33%7763306-05RIVN260618P00015000
12 P2.25-0.88%2614606-06RIVN260618P00012000
10 P1.47+1.38%614,18606-06RIVN260618P00010000
8 P0.90+9.76%11,00306-02RIVN260618P00008000
5 P0.40+33.33%15015306-02RIVN260618P00005000
4 P0.230%2106-06RIVN260618P00004000
3 P0.140%1105-08RIVN260618P00003000
2 P00%0RIVN260618P00002000
1 P00%0RIVN260618P00001000


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