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

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
332	4,957	2,340	1,751

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.02	-60.00%	7	1,021	07-22	RIVN260814C00030000
25.00 C	0.30	+114.29%	1	62	07-21	RIVN260814C00025000
24.00 C	0.16	-46.67%	10	58	07-21	RIVN260814C00024000
23.00 C	0.22	+4.76%	32	211	07-22	RIVN260814C00023000
22.50 C	0.24	+4.35%	2	104	07-23	RIVN260814C00022500
22.00 C	0.15	-51.61%	4	636	07-23	RIVN260814C00022000
21.50 C	0.25	-21.88%	11	134	07-23	RIVN260814C00021500
21.00 C	0.24	-33.33%	10	129	07-23	RIVN260814C00021000
20.50 C	0.30	-26.83%	18	106	07-23	RIVN260814C00020500
20.00 C	0.36	-26.53%	44	726	07-23	RIVN260814C00020000
19.50 C	0.43	-28.33%	58	151	07-23	RIVN260814C00019500
19.00 C	0.53	-24.29%	75	168	07-23	RIVN260814C00019000
18.50 C	0.63	-30.00%	69	162	07-23	RIVN260814C00018500
18.00 C	0.81	-22.12%	70	300	07-23	RIVN260814C00018000
17.50 C	0.94	-21.67%	24	432	07-23	RIVN260814C00017500
17.00 C	1.12	-33.73%	36	181	07-23	RIVN260814C00017000
16.50 C	1.29	-25.86%	68	283	07-23	RIVN260814C00016500
16.00 C	1.54	-25.96%	3	93	07-23	RIVN260814C00016000
15.50 C	2.69	+6.32%	1	3	07-21	RIVN260814C00015500
15.00 C	3.00	+8.70%	1	42	07-21	RIVN260814C00015000
14.50 C	3.45	+18.15%	2	7	07-21	RIVN260814C00014500
14.00 C	3.78	+20.00%	20	26	07-21	RIVN260814C00014000
13.50 C	3.43	-10.68%	1	2	07-23	RIVN260814C00013500
13.00 C	3.89	-15.98%	2	8	07-23	RIVN260814C00013000
12.50 C	4.30	-9.47%	2	8	07-23	RIVN260814C00012500
12.00 C	4.65	-11.43%	2	37	07-23	RIVN260814C00012000
11.00 C	5.55	-11.20%	16	75	07-23	RIVN260814C00011000
10.00 C	6.65	-8.15%	4	57	07-23	RIVN260814C00010000
9.00 C	7.50	-8.20%	6	67	07-23	RIVN260814C00009000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	13.25	+3.35%	2	1	07-23	RIVN260814P00030000
25.00 P	8.35	+6.37%	16	12	07-23	RIVN260814P00025000
24.00 P	7.29	+7.68%	8	7	07-23	RIVN260814P00024000
23.00 P	6.35	+15.45%	18	9	07-23	RIVN260814P00023000
22.50 P	5.05	+8.60%	6	28	07-21	RIVN260814P00022500
22.00 P	5.70	+23.91%	4	22	07-23	RIVN260814P00022000
21.50 P	5.25	+28.68%	4	4	07-23	RIVN260814P00021500
21.00 P	3.65	0%	2	1	07-09	RIVN260814P00021000
20.50 P	4.20	+18.31%	1	2	07-23	RIVN260814P00020500
20.00 P	3.06	-5.56%	2	7	07-21	RIVN260814P00020000
19.50 P	2.80	+1.82%	5	4	07-22	RIVN260814P00019500
19.00 P	2.50	+14.68%	15	351	07-22	RIVN260814P00019000
18.50 P	2.15	+9.14%	2	55	07-23	RIVN260814P00018500
18.00 P	2.10	+6.06%	5	216	07-23	RIVN260814P00018000
17.50 P	1.35	-6.90%	85	463	07-21	RIVN260814P00017500
17.00 P	1.50	+18.11%	5	74	07-23	RIVN260814P00017000
16.50 P	1.28	+25.49%	76	252	07-23	RIVN260814P00016500
16.00 P	1.09	+36.25%	89	832	07-23	RIVN260814P00016000
15.50 P	0.58	0.00%	38	404	07-22	RIVN260814P00015500
15.00 P	0.62	+40.91%	62	457	07-23	RIVN260814P00015000
14.50 P	0.46	+31.43%	78	580	07-23	RIVN260814P00014500
14.00 P	0.35	+133.33%	18	50	07-23	RIVN260814P00014000
13.50 P	0.24	+33.33%	6	92	07-23	RIVN260814P00013500
13.00 P	0.24	+100.00%	3	80	07-22	RIVN260814P00013000
12.50 P	0.17	+54.55%	2	61	07-23	RIVN260814P00012500
12.00 P	0.11	+57.14%	2	22	07-21	RIVN260814P00012000
11.00 P	0.05	-77.27%	7	2	07-21	RIVN260814P00011000
10.00 P	0.16	0%	1	1	07-13	RIVN260814P00010000
9.00 P	0.05	0%	4	2	07-06	RIVN260814P00009000