Dark

RIVN
Rivian Automotive, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 24, 2026 3:59:57 PM EDT

15.86USD-3.645%(-0.60)27,457,372

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:27:30 AM EDT

16.51USD+0.304%(+0.05)77,413

After-hours

Jul 24, 2026 4:58:30 PM EDT

15.87USD+0.063%(+0.01)1,597,424

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Dec 17, 2027 Jan 21, 2028 Jun 16, 2028 Dec 15, 2028

ITM/OTM for Jul 31, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,636	47,493	13,007	12,370

RIVN Jul 31, 2026 Exp. - Volume by Strike

Puts

Calls

RIVN Jul 31, 2026 Exp. - Open Interest by Strike

Puts

Calls

RIVN Jul 31, 2026 Exp. - Max Pain @ $16.50

Puts

Calls

RIVN Jul 31, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.01	0.00%	9	1,035	07-21	RIVN260731C00030000
25.00 C	0.02	-50.00%	3	3,917	07-23	RIVN260731C00025000
24.00 C	0.02	-60.00%	37	1,882	07-23	RIVN260731C00024000
23.50 C	0.06	-68.42%	7	8	07-21	RIVN260731C00023500
23.00 C	0.03	-57.14%	99	614	07-23	RIVN260731C00023000
22.50 C	0.05	-54.55%	12	14	07-23	RIVN260731C00022500
22.00 C	0.05	-44.44%	189	1,360	07-23	RIVN260731C00022000
21.50 C	0.08	-38.46%	20	598	07-23	RIVN260731C00021500
21.00 C	0.09	-50.00%	142	2,546	07-23	RIVN260731C00021000
20.50 C	0.10	-58.33%	35	3,550	07-23	RIVN260731C00020500
20.00 C	0.15	-44.44%	823	4,283	07-23	RIVN260731C00020000
19.50 C	0.19	-45.71%	118	1,321	07-23	RIVN260731C00019500
19.00 C	0.25	-44.44%	256	2,359	07-23	RIVN260731C00019000
18.50 C	0.33	-43.10%	190	2,708	07-23	RIVN260731C00018500
18.00 C	0.46	-38.67%	5,246	11,321	07-23	RIVN260731C00018000
17.50 C	0.58	-36.96%	931	3,142	07-23	RIVN260731C00017500
17.00 C	0.77	-34.75%	799	1,867	07-23	RIVN260731C00017000
16.50 C	0.98	-32.88%	2,625	3,614	07-23	RIVN260731C00016500
16.00 C	1.19	-29.17%	82	1,354	07-23	RIVN260731C00016000
15.50 C	1.54	-27.01%	105	1,958	07-23	RIVN260731C00015500
15.00 C	1.84	-20.00%	133	442	07-23	RIVN260731C00015000
14.50 C	2.26	-34.49%	20	69	07-23	RIVN260731C00014500
14.00 C	2.54	-29.44%	262	264	07-23	RIVN260731C00014000
13.50 C	2.83	+8.85%	22	28	07-08	RIVN260731C00013500
13.00 C	3.90	-4.88%	11	284	07-23	RIVN260731C00013000
12.50 C	5.04	+0.40%	1	49	07-20	RIVN260731C00012500
12.00 C	5.50	+4.76%	30	86	07-21	RIVN260731C00012000
11.50 C	5.97	-3.71%	2	5	07-17	RIVN260731C00011500
11.00 C	5.67	-15.88%	90	104	07-23	RIVN260731C00011000
10.50 C	6.46	-8.76%	1	72	07-23	RIVN260731C00010500
10.00 C	6.55	-11.84%	22	68	07-23	RIVN260731C00010000
9.00 C	8.59	-4.56%	4	190	07-20	RIVN260731C00009000
5.00 C	11.57	-7.88%	1	17	07-23	RIVN260731C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	13.15	+11.91%	2	13	07-17	RIVN260731P00030000
25.00 P	7.90	-3.07%	4	55	07-22	RIVN260731P00025000
24.00 P	6.90	0.00%	4	17	07-14	RIVN260731P00024000
23.50 P	6.95	0%	2	0	07-14	RIVN260731P00023500
23.00 P	6.17	-1.59%	2	19	07-22	RIVN260731P00023000
22.50 P	6.20	+16.98%	2	1	07-23	RIVN260731P00022500
22.00 P	5.14	+14.22%	2	10	07-22	RIVN260731P00022000
21.50 P	5.05	0%	2	1	07-23	RIVN260731P00021500
21.00 P	4.33	+5.61%	1	57	07-17	RIVN260731P00021000
20.50 P	4.10	+36.67%	2	31	07-23	RIVN260731P00020500
20.00 P	3.45	+15.00%	3	90	07-23	RIVN260731P00020000
19.50 P	3.00	+10.29%	1	144	07-23	RIVN260731P00019500
19.00 P	2.81	+19.57%	37	365	07-23	RIVN260731P00019000
18.50 P	2.36	+23.56%	210	1,405	07-23	RIVN260731P00018500
18.00 P	2.16	+36.71%	956	1,593	07-23	RIVN260731P00018000
17.50 P	1.64	+36.67%	400	1,597	07-23	RIVN260731P00017500
17.00 P	1.32	+43.48%	681	2,667	07-23	RIVN260731P00017000
16.50 P	1.00	+44.93%	591	2,290	07-23	RIVN260731P00016500
16.00 P	0.73	+37.74%	380	2,652	07-23	RIVN260731P00016000
15.50 P	0.56	+55.56%	354	2,990	07-23	RIVN260731P00015500
15.00 P	0.37	+42.31%	289	2,484	07-23	RIVN260731P00015000
14.50 P	0.24	+33.33%	116	1,992	07-23	RIVN260731P00014500
14.00 P	0.14	+40.00%	85	1,061	07-23	RIVN260731P00014000
13.50 P	0.10	+100.00%	16	709	07-23	RIVN260731P00013500
13.00 P	0.05	-28.57%	22	571	07-23	RIVN260731P00013000
12.50 P	0.03	+50.00%	5	284	07-23	RIVN260731P00012500
12.00 P	0.02	-33.33%	3	1,998	07-23	RIVN260731P00012000
11.50 P	0.02	+100.00%	2	75	07-23	RIVN260731P00011500
11.00 P	0.01	0.00%	1	124	07-23	RIVN260731P00011000
10.50 P	0.10	+100.00%	2	57	07-23	RIVN260731P00010500
10.00 P	0.05	-28.57%	4	6	07-23	RIVN260731P00010000
9.00 P	0.04	+33.33%	4	8	07-07	RIVN260731P00009000
5.00 P	0.02	0%	11	11	07-14	RIVN260731P00005000