Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,24730,56725,03084,503


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

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

Puts
Calls

RIVN Dec 18, 2026 Exp. - Max Pain @ $17.50

Puts
Calls


RIVN Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C1.12+1.82%48,97206-06RIVN261218C00035000
32.00 C1.35-16.67%156006-05RIVN261218C00032000
30.00 C1.41-8.44%162,79406-05RIVN261218C00030000
27.00 C1.81-8.59%245506-05RIVN261218C00027000
25.00 C2.00-1.48%782,24006-05RIVN261218C00025000
22.50 C2.370.00%101,99806-06RIVN261218C00022500
20.00 C2.94+3.16%144,36106-06RIVN261218C00020000
17.50 C3.45+2.99%284,15606-06RIVN261218C00017500
15.00 C4.25-1.85%1005,03106-06RIVN261218C00015000
12.50 C5.10-0.78%102,11306-06RIVN261218C00012500
10.00 C6.50-0.61%122,84306-06RIVN261218C00010000
7.50 C8.55-7.57%4285105-30RIVN261218C00007500
5.00 C9.90-3.51%180906-04RIVN261218C00005000
4.00 C12.11-10.30%26605-23RIVN261218C00004000
2.50 C12.30+4.86%155006-03RIVN261218C00002500
1.00 C13.23+18.13%11506-04RIVN261218C00001000
Puts
StrikePriceChangeVolOILastContract Name
35.00 P19.19-7.74%14505-21RIVN261218P00035000
32.00 P20.20-4.27%1203-31RIVN261218P00032000
30.00 P16.35+14.74%25706-04RIVN261218P00030000
27.00 P13.15-15.43%6705-12RIVN261218P00027000
25.00 P10.97-4.61%317005-28RIVN261218P00025000
22.50 P8.30-32.52%8516005-20RIVN261218P00022500
20.00 P7.67-0.78%114,67106-03RIVN261218P00020000
17.50 P5.50-4.35%203,30705-15RIVN261218P00017500
15.00 P4.00+9.29%206,61105-23RIVN261218P00015000
12.50 P3.10-1.27%28,92506-06RIVN261218P00012500
10.00 P1.98+7.61%215,63806-05RIVN261218P00010000
7.50 P1.07+3.88%514,99506-05RIVN261218P00007500
5.00 P0.51+10.87%243,42206-02RIVN261218P00005000
4.00 P0.330.00%8071005-30RIVN261218P00004000
2.50 P0.160.00%278705-30RIVN261218P00002500
1.00 P0.13+30.00%202602-26RIVN261218P00001000


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