Dark

Check out our API

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 ChainHistoricalExchangesShortsMore

Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 3, 2025 Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Dec 17, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
11,496	50,546	20,428	98,398

RIVN Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

RIVN Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

RIVN Jan 15, 2027 Exp. - Max Pain @ $15.00

Puts

Calls

RIVN Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32 C	1.46	+6.57%	50	5,364	06-06	RIVN270115C00032000
30 C	1.61	+0.63%	682	3,133	06-06	RIVN270115C00030000
27 C	1.88	-2.08%	136	1,840	06-06	RIVN270115C00027000
25 C	2.14	+0.94%	96	7,631	06-06	RIVN270115C00025000
22 C	2.60	+4.84%	300	3,766	06-06	RIVN270115C00022000
20 C	3.10	+5.08%	32	12,270	06-06	RIVN270115C00020000
17 C	3.75	+4.17%	202	8,001	06-06	RIVN270115C00017000
15 C	4.50	+7.14%	208	8,541	06-06	RIVN270115C00015000
12 C	5.70	+2.70%	40	3,619	06-06	RIVN270115C00012000
10 C	6.65	+3.91%	44	3,822	06-06	RIVN270115C00010000
8 C	7.83	+3.03%	12	1,882	06-06	RIVN270115C00008000
5 C	9.73	-1.22%	20	1,341	06-06	RIVN270115C00005000
4 C	10.60	-18.46%	3	262	06-02	RIVN270115C00004000
3 C	14.45	+10.47%	4	264	05-20	RIVN270115C00003000
2 C	13.69	+2.93%	3	196	05-28	RIVN270115C00002000
1 C	15.50	+5.44%	1	110	05-19	RIVN270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32 P	17.35	+8.10%	2	761	05-27	RIVN270115P00032000
30 P	15.95	+3.57%	2	69	05-30	RIVN270115P00030000
27 P	13.75	+9.21%	10	21	06-04	RIVN270115P00027000
25 P	10.35	-8.97%	32	80	05-20	RIVN270115P00025000
22 P	8.10	-28.32%	16	709	05-20	RIVN270115P00022000
20 P	8.10	+1.89%	1	1,196	06-05	RIVN270115P00020000
17 P	5.28	+8.87%	128	570	05-29	RIVN270115P00017000
15 P	4.60	+1.77%	10	17,022	06-06	RIVN270115P00015000
12 P	2.88	+1.41%	7,848	7,540	06-06	RIVN270115P00012000
10 P	1.91	+0.53%	9	17,285	06-03	RIVN270115P00010000
8 P	1.32	+2.33%	2,500	34,300	06-05	RIVN270115P00008000
5 P	0.53	-3.64%	2	28,838	06-03	RIVN270115P00005000
4 P	0.36	+9.09%	5	2,370	06-04	RIVN270115P00004000
3 P	0.23	0.00%	8	6,587	06-03	RIVN270115P00003000
2 P	0.12	-52.00%	46	45	05-16	RIVN270115P00002000
1 P	0.05	0.00%	10	1,433	06-03	RIVN270115P00001000

Share