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 Sep 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,053	6,522	155	2,316

RIVN Sep 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

RIVN Sep 17, 2027 Exp. - Max Pain @ $15.00

Puts

Calls

RIVN Sep 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	1.90	-12.04%	1	2,027	07-23	RIVN270917C00035000
32 C	2.40	-6.98%	1	358	07-17	RIVN270917C00032000
30 C	2.83	+2.91%	1	1,452	07-22	RIVN270917C00030000
27 C	3.02	-6.79%	1	184	07-23	RIVN270917C00027000
25 C	3.58	-0.56%	1	327	07-17	RIVN270917C00025000
22 C	3.85	-8.33%	2	1,307	07-23	RIVN270917C00022000
20 C	4.30	-12.24%	3	521	07-23	RIVN270917C00020000
17 C	5.33	-10.42%	19	346	07-23	RIVN270917C00017000
15 C	6.00	-6.98%	3	700	07-23	RIVN270917C00015000
13 C	6.95	-3.74%	1	159	07-23	RIVN270917C00013000
10 C	9.25	0.00%	2	168	07-22	RIVN270917C00010000
8 C	10.15	-10.57%	1	6	07-17	RIVN270917C00008000
5 C	12.25	+14.49%	10	13	06-29	RIVN270917C00005000
3 C	15.45	-3.44%	14	7	07-09	RIVN270917C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	0	0%	0			RIVN270917P00035000
32 P	0	0%	0			RIVN270917P00032000
30 P	0	0%	0			RIVN270917P00030000
27 P	0	0%	0			RIVN270917P00027000
25 P	10.50	+12.06%	23	18	07-07	RIVN270917P00025000
22 P	7.23	0%	1	1	07-06	RIVN270917P00022000
20 P	6.59	-17.63%	2	70	06-30	RIVN270917P00020000
17 P	4.75	+0.85%	3	66	07-17	RIVN270917P00017000
15 P	3.66	+6.09%	1	648	07-23	RIVN270917P00015000
13 P	2.64	+5.18%	10	484	07-23	RIVN270917P00013000
10 P	1.40	-11.95%	3	165	07-14	RIVN270917P00010000
8 P	0.90	-6.25%	1	217	07-07	RIVN270917P00008000
5 P	0.34	-15.00%	35	451	06-22	RIVN270917P00005000
3 P	0.08	-52.94%	10	351	07-17	RIVN270917P00003000

Share