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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,664	29,766	4,247	3,666

RIVN Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

RIVN Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

RIVN Jun 17, 2027 Exp. - Max Pain @ $17.00

Puts

Calls

RIVN Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	1.35	-20.12%	1	6,967	07-23	RIVN270617C00035000
32 C	1.58	-18.97%	30	217	07-23	RIVN270617C00032000
30 C	1.79	-15.17%	17	1,194	07-23	RIVN270617C00030000
27 C	2.60	+8.79%	4	2,968	07-21	RIVN270617C00027000
25 C	2.50	-16.39%	1	10,721	07-23	RIVN270617C00025000
22 C	3.45	-1.43%	101	1,567	07-22	RIVN270617C00022000
20 C	3.55	-11.25%	155	4,580	07-23	RIVN270617C00020000
17 C	4.60	-8.00%	12	1,552	07-23	RIVN270617C00017000
15 C	5.22	-10.00%	14	1,860	07-23	RIVN270617C00015000
13 C	6.90	-13.75%	2	804	07-16	RIVN270617C00013000
10 C	8.32	+1.46%	5	796	07-23	RIVN270617C00010000
8 C	10.00	-1.96%	1	141	07-17	RIVN270617C00008000
5 C	12.80	-9.09%	3	49	07-14	RIVN270617C00005000
3 C	13.68	-6.68%	2	14	06-12	RIVN270617C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	18.28	+0.44%	3	6	06-04	RIVN270617P00035000
32 P	15.00	-13.34%	2	50	07-02	RIVN270617P00032000
30 P	14.92	+7.57%	1	6	07-08	RIVN270617P00030000
27 P	13.14	-11.22%	10	11	06-11	RIVN270617P00027000
25 P	7.95	-13.40%	1	3,609	07-06	RIVN270617P00025000
22 P	7.00	-13.26%	5	10	07-10	RIVN270617P00022000
20 P	5.82	-12.22%	5	164	07-15	RIVN270617P00020000
17 P	4.34	+6.63%	3	391	07-23	RIVN270617P00017000
15 P	3.00	-4.76%	1	567	07-21	RIVN270617P00015000
13 P	2.12	-5.78%	4	647	07-20	RIVN270617P00013000
10 P	1.11	0.00%	1	861	07-23	RIVN270617P00010000
8 P	0.63	+5.00%	4	393	07-20	RIVN270617P00008000
5 P	0.22	-26.67%	10	196	07-14	RIVN270617P00005000
3 P	0.10	-37.50%	1,000	1,002	06-04	RIVN270617P00003000

Share