Dark

Check out our Dark Pool Levels

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
116	21,059	443	749

RIVN Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

RIVN Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

RIVN Mar 19, 2027 Exp. - Max Pain @ $17.00

Puts

Calls

RIVN Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.81	-25.00%	2	13	07-23	RIVN270319C00035000
30 C	1.17	-19.31%	29	94	07-23	RIVN270319C00030000
29 C	1.31	-17.09%	7	27	07-23	RIVN270319C00029000
28 C	1.49	-21.58%	6	24	07-17	RIVN270319C00028000
27 C	1.53	-16.39%	192	50	07-23	RIVN270319C00027000
26 C	1.69	-14.21%	192	142	07-23	RIVN270319C00026000
25 C	1.71	-16.18%	4	15,065	07-23	RIVN270319C00025000
24 C	1.99	-16.74%	119	58	07-23	RIVN270319C00024000
23 C	2.19	-9.13%	3	38	07-23	RIVN270319C00023000
22 C	2.35	-14.86%	122	3,089	07-23	RIVN270319C00022000
21 C	3.05	-0.65%	10	31	07-22	RIVN270319C00021000
20 C	2.89	-9.69%	5	102	07-23	RIVN270319C00020000
19 C	3.80	-14.80%	13	40	07-13	RIVN270319C00019000
18 C	3.95	-11.63%	21	58	07-22	RIVN270319C00018000
17 C	3.90	-7.58%	21	2,179	07-23	RIVN270319C00017000
16 C	4.46	-23.76%	5	49	07-16	RIVN270319C00016000
15 C	4.80	-10.78%	10	78	07-23	RIVN270319C00015000
14 C	5.35	0%	1	1	07-23	RIVN270319C00014000
13 C	0	0%	0			RIVN270319C00013000
12 C	7.15	+5.93%	1	14	07-22	RIVN270319C00012000
11 C	0	0%	0			RIVN270319C00011000
10 C	8.55	-10.84%	20	20	07-14	RIVN270319C00010000
9 C	0	0%	0			RIVN270319C00009000
8 C	11.40	0%	2	2	07-15	RIVN270319C00008000
7 C	0	0%	0			RIVN270319C00007000
6 C	0	0%	0			RIVN270319C00006000
5 C	0	0%	0			RIVN270319C00005000
4 C	0	0%	0			RIVN270319C00004000
3 C	0	0%	0			RIVN270319C00003000
2 C	0	0%	0			RIVN270319C00002000
1 C	16.50	+3.38%	1	1	07-20	RIVN270319C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	0	0%	0			RIVN270319P00035000
30 P	0	0%	0			RIVN270319P00030000
29 P	0	0%	0			RIVN270319P00029000
28 P	0	0%	0			RIVN270319P00028000
27 P	0	0%	0			RIVN270319P00027000
26 P	0	0%	0			RIVN270319P00026000
25 P	9.05	-4.13%	10	147	07-22	RIVN270319P00025000
24 P	8.34	+2.21%	11	11	07-22	RIVN270319P00024000
23 P	7.74	+2.79%	76	26	07-22	RIVN270319P00023000
22 P	7.24	+3.87%	115	39	07-23	RIVN270319P00022000
21 P	6.27	+3.64%	76	9	07-22	RIVN270319P00021000
20 P	5.79	+4.89%	115	89	07-23	RIVN270319P00020000
19 P	4.85	-0.21%	7	58	07-20	RIVN270319P00019000
18 P	4.72	+7.27%	2	13	07-08	RIVN270319P00018000
17 P	3.75	+3.31%	1	37	07-23	RIVN270319P00017000
16 P	3.07	-0.97%	8	14	07-14	RIVN270319P00016000
15 P	2.69	+12.08%	2	570	07-23	RIVN270319P00015000
14 P	2.25	+14.80%	5	48	07-23	RIVN270319P00014000
13 P	1.77	+7.27%	1	13	07-23	RIVN270319P00013000
12 P	1.40	+14.75%	2	39	07-23	RIVN270319P00012000
11 P	0.97	+22.78%	1	14	07-22	RIVN270319P00011000
10 P	0.75	+4.17%	1	17	07-22	RIVN270319P00010000
9 P	0.60	+9.09%	1	9	07-14	RIVN270319P00009000
8 P	0.41	+7.89%	1	9	07-23	RIVN270319P00008000
7 P	0.21	-16.00%	4	27	07-17	RIVN270319P00007000
6 P	0.14	+7.69%	4	2	07-17	RIVN270319P00006000
5 P	0.09	0%	4	1	07-17	RIVN270319P00005000
4 P	0	0%	0			RIVN270319P00004000
3 P	0	0%	0			RIVN270319P00003000
2 P	0	0%	0			RIVN270319P00002000
1 P	0	0%	0			RIVN270319P00001000

Share