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 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,357	40,883	9,975	19,019

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.04	-20.00%	85	1,325	07-23	RIVN260821C00030000
25.00 C	0.10	-16.67%	130	1,847	07-23	RIVN260821C00025000
24.00 C	0.13	-31.58%	15	397	07-23	RIVN260821C00024000
23.00 C	0.15	-31.82%	28	1,705	07-23	RIVN260821C00023000
22.50 C	0.18	-33.33%	1	66	07-23	RIVN260821C00022500
22.00 C	0.21	-36.36%	130	2,379	07-23	RIVN260821C00022000
21.50 C	0.26	-42.22%	22	37	07-23	RIVN260821C00021500
21.00 C	0.30	-31.82%	35	1,482	07-23	RIVN260821C00021000
20.50 C	0.37	-48.61%	3	21	07-23	RIVN260821C00020500
20.00 C	0.42	-32.26%	614	8,469	07-23	RIVN260821C00020000
19.50 C	0.51	-32.00%	32	155	07-23	RIVN260821C00019500
19.00 C	0.62	-29.55%	325	4,419	07-23	RIVN260821C00019000
18.50 C	0.75	-25.00%	65	320	07-23	RIVN260821C00018500
18.00 C	1.00	-23.08%	574	6,271	07-23	RIVN260821C00018000
17.50 C	1.05	-27.08%	37	357	07-23	RIVN260821C00017500
17.00 C	1.24	-27.49%	3,587	10,101	07-23	RIVN260821C00017000
16.50 C	1.46	-33.33%	37	56	07-23	RIVN260821C00016500
16.00 C	1.62	-25.35%	251	1,476	07-23	RIVN260821C00016000
15.50 C	1.90	-21.81%	145	141	07-23	RIVN260821C00015500
15.00 C	2.27	-28.39%	9	756	07-23	RIVN260821C00015000
14.50 C	2.83	0%	2	1	07-23	RIVN260821C00014500
14.00 C	2.95	-28.22%	4	227	07-23	RIVN260821C00014000
13.50 C	0	0%	0			RIVN260821C00013500
13.00 C	4.65	+16.25%	1	40	07-21	RIVN260821C00013000
12.50 C	5.10	0%	5	1	07-20	RIVN260821C00012500
12.00 C	4.80	-15.79%	1	101	07-23	RIVN260821C00012000
11.00 C	5.65	-10.03%	2	4	07-23	RIVN260821C00011000
10.00 C	6.40	-15.79%	1	35	07-23	RIVN260821C00010000
9.00 C	7.60	-7.32%	2	49	07-23	RIVN260821C00009000
8.00 C	9.25	-5.13%	2	2	07-22	RIVN260821C00008000
5.00 C	12.55	0%	2	0	07-20	RIVN260821C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	12.71	+5.04%	2	60	07-17	RIVN260821P00030000
25.00 P	8.50	+9.68%	1	112	07-23	RIVN260821P00025000
24.00 P	6.60	-2.51%	2	43	07-21	RIVN260821P00024000
23.00 P	5.95	+40.00%	25	60	07-07	RIVN260821P00023000
22.50 P	0	0%	0			RIVN260821P00022500
22.00 P	5.25	-3.67%	17	56	07-17	RIVN260821P00022000
21.50 P	0	0%	0			RIVN260821P00021500
21.00 P	4.55	+5.81%	2	105	07-23	RIVN260821P00021000
20.50 P	3.46	0%	3	3	07-21	RIVN260821P00020500
20.00 P	3.95	+18.62%	32	1,352	07-23	RIVN260821P00020000
19.50 P	2.71	0%	1	1	07-21	RIVN260821P00019500
19.00 P	3.10	+18.32%	7	697	07-23	RIVN260821P00019000
18.50 P	2.63	+25.24%	1	205	07-23	RIVN260821P00018500
18.00 P	2.36	+22.92%	76	1,814	07-23	RIVN260821P00018000
17.50 P	2.05	+28.93%	17	247	07-23	RIVN260821P00017500
17.00 P	1.71	+25.74%	60	2,078	07-23	RIVN260821P00017000
16.50 P	1.36	+21.43%	101	331	07-23	RIVN260821P00016500
16.00 P	1.18	+31.11%	100	2,811	07-23	RIVN260821P00016000
15.50 P	0.94	+22.08%	279	335	07-23	RIVN260821P00015500
15.00 P	0.74	+27.59%	311	4,428	07-23	RIVN260821P00015000
14.50 P	0.63	+50.00%	73	136	07-23	RIVN260821P00014500
14.00 P	0.41	+28.13%	291	3,169	07-23	RIVN260821P00014000
13.50 P	0.31	+55.00%	28	42	07-23	RIVN260821P00013500
13.00 P	0.21	+31.25%	169	8,242	07-23	RIVN260821P00013000
12.50 P	0.15	+15.38%	84	86	07-23	RIVN260821P00012500
12.00 P	0.11	+22.22%	4	1,371	07-23	RIVN260821P00012000
11.00 P	0.07	0.00%	83	232	07-23	RIVN260821P00011000
10.00 P	0.03	+50.00%	3	963	07-23	RIVN260821P00010000
9.00 P	0.03	-76.92%	1	6	07-23	RIVN260821P00009000
8.00 P	0.03	-40.00%	2	9	07-14	RIVN260821P00008000
5.00 P	0	0%	0			RIVN260821P00005000