Dark

Check out our API

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 Aug 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
57	3,925	853	707

RIVN Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

RIVN Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

RIVN Aug 28, 2026 Exp. - Max Pain @ $18.00

Puts

Calls

RIVN Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.25	+47.06%	100	120	07-13	RIVN260828C00030000
25.00 C	0.17	-29.17%	8	291	07-22	RIVN260828C00025000
24.00 C	0.19	-26.92%	41	50	07-23	RIVN260828C00024000
23.00 C	0.32	-15.79%	20	116	07-22	RIVN260828C00023000
22.50 C	0.42	+5.00%	4	23	07-22	RIVN260828C00022500
22.00 C	0.30	-25.00%	30	54	07-23	RIVN260828C00022000
21.50 C	0.35	-37.50%	11	59	07-23	RIVN260828C00021500
21.00 C	0.43	-24.56%	12	66	07-23	RIVN260828C00021000
20.50 C	0.48	-40.00%	10	23	07-23	RIVN260828C00020500
20.00 C	0.56	-24.32%	12	2,074	07-23	RIVN260828C00020000
19.50 C	0.67	-33.00%	16	14	07-23	RIVN260828C00019500
19.00 C	0.79	-21.00%	27	197	07-23	RIVN260828C00019000
18.50 C	0.95	-27.48%	22	44	07-23	RIVN260828C00018500
18.00 C	1.01	-22.31%	205	370	07-23	RIVN260828C00018000
17.50 C	1.15	-38.50%	13	199	07-23	RIVN260828C00017500
17.00 C	1.43	-32.55%	49	173	07-23	RIVN260828C00017000
16.50 C	1.65	-20.29%	11	32	07-23	RIVN260828C00016500
16.00 C	1.81	-30.92%	1	20	07-23	RIVN260828C00016000
15.50 C	2.74	+13.69%	2	4	07-20	RIVN260828C00015500
15.00 C	3.92	0%	2	2	07-15	RIVN260828C00015000
14.50 C	2.97	0%	2	1	07-23	RIVN260828C00014500
14.00 C	3.93	+0.77%	1	2	07-21	RIVN260828C00014000
13.50 C	0	0%	0			RIVN260828C00013500
13.00 C	0	0%	0			RIVN260828C00013000
12.50 C	0	0%	0			RIVN260828C00012500
12.00 C	5.64	+9.51%	2	2	07-22	RIVN260828C00012000
11.50 C	6.10	+0.83%	28	13	07-22	RIVN260828C00011500
11.00 C	6.35	-2.61%	12	9	07-22	RIVN260828C00011000
10.00 C	7.30	+0.97%	24	9	07-22	RIVN260828C00010000
9.00 C	7.56	-7.58%	10	15	07-23	RIVN260828C00009000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	12.80	+3.64%	34	8	07-22	RIVN260828P00030000
25.00 P	7.60	-3.18%	35	40	07-21	RIVN260828P00025000
24.00 P	6.98	+1.16%	10	7	07-22	RIVN260828P00024000
23.00 P	6.05	+0.83%	2	2	07-22	RIVN260828P00023000
22.50 P	0	0%	0			RIVN260828P00022500
22.00 P	0	0%	0			RIVN260828P00022000
21.50 P	4.34	0%	2	1	07-09	RIVN260828P00021500
21.00 P	0	0%	0			RIVN260828P00021000
20.50 P	0	0%	0			RIVN260828P00020500
20.00 P	3.10	0%	18	9	07-09	RIVN260828P00020000
19.50 P	3.00	+15.38%	2	0	07-13	RIVN260828P00019500
19.00 P	2.53	+18.22%	5	5	07-22	RIVN260828P00019000
18.50 P	2.85	+32.56%	3	4	07-23	RIVN260828P00018500
18.00 P	2.47	+17.62%	11	499	07-23	RIVN260828P00018000
17.50 P	2.13	+15.14%	1	46	07-23	RIVN260828P00017500
17.00 P	1.85	+20.13%	3	133	07-23	RIVN260828P00017000
16.50 P	1.45	+26.09%	11	50	07-23	RIVN260828P00016500
16.00 P	1.25	+19.05%	4	49	07-23	RIVN260828P00016000
15.50 P	0.98	+30.67%	33	86	07-23	RIVN260828P00015500
15.00 P	0.80	+23.08%	34	149	07-23	RIVN260828P00015000
14.50 P	0.65	+32.65%	77	216	07-23	RIVN260828P00014500
14.00 P	0.49	+40.00%	81	159	07-23	RIVN260828P00014000
13.50 P	0.37	-2.63%	11	13	07-22	RIVN260828P00013500
13.00 P	0.39	+129.41%	2	2	07-23	RIVN260828P00013000
12.50 P	0	0%	0			RIVN260828P00012500
12.00 P	0.12	0.00%	1	45	07-22	RIVN260828P00012000
11.50 P	0.10	0%	43	37	07-20	RIVN260828P00011500
11.00 P	0	0%	0			RIVN260828P00011000
10.00 P	0	0%	0			RIVN260828P00010000
9.00 P	0	0%	0			RIVN260828P00009000

Share