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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10,670	39,582	19,044	189,969

RIVN Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

RIVN Dec 17, 2027 Exp. - Max Pain @ $20.00

Puts

Calls

RIVN Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	2.02	-6.05%	6	4,652	07-23	RIVN271217C00040000
37 C	2.89	+10.31%	105	1,456	07-09	RIVN271217C00037000
35 C	2.51	-7.04%	40	2,132	07-23	RIVN271217C00035000
32 C	3.47	+19.66%	2	659	07-15	RIVN271217C00032000
30 C	2.95	-9.79%	47	18,577	07-23	RIVN271217C00030000
27 C	3.80	-14.03%	1	868	07-20	RIVN271217C00027000
25 C	3.75	-11.76%	14	3,391	07-23	RIVN271217C00025000
22 C	4.80	-11.44%	6	2,738	07-16	RIVN271217C00022000
20 C	4.90	-10.09%	109	3,979	07-23	RIVN271217C00020000
17 C	5.80	-12.78%	5	1,130	07-23	RIVN271217C00017000
15 C	6.60	-9.59%	1	6,163	07-23	RIVN271217C00015000
12 C	8.40	-5.08%	3	1,663	07-22	RIVN271217C00012000
10 C	9.72	+2.32%	1	1,639	07-20	RIVN271217C00010000
8 C	10.98	+1.48%	2	417	07-16	RIVN271217C00008000
5 C	13.25	+2.95%	1	431	07-20	RIVN271217C00005000
4 C	14.07	-6.20%	2	121	07-16	RIVN271217C00004000
3 C	13.15	+2.73%	3	53	06-29	RIVN271217C00003000
2 C	15.00	-7.98%	1	90	07-17	RIVN271217C00002000
1 C	16.35	-5.22%	14	93	07-13	RIVN271217C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	24.80	0%	100	100	01-20	RIVN271217P00040000
37 P	0	0%	0			RIVN271217P00037000
35 P	19.80	+3.50%	1	5	06-05	RIVN271217P00035000
32 P	16.35	0%	1	1	06-30	RIVN271217P00032000
30 P	15.32	-7.15%	10	95	06-01	RIVN271217P00030000
27 P	13.50	-2.53%	1	2	04-01	RIVN271217P00027000
25 P	10.90	-8.79%	1	395	06-08	RIVN271217P00025000
22 P	9.00	-15.09%	1	49	06-30	RIVN271217P00022000
20 P	6.78	-2.45%	3	12,107	07-10	RIVN271217P00020000
17 P	5.25	+19.86%	1	6,290	07-16	RIVN271217P00017000
15 P	3.84	-4.00%	2	1,354	07-14	RIVN271217P00015000
12 P	2.45	-3.54%	4	2,223	07-22	RIVN271217P00012000
10 P	1.71	+6.87%	1	19,378	07-23	RIVN271217P00010000
8 P	1.10	+5.77%	2	52,649	07-23	RIVN271217P00008000
5 P	0.40	-11.11%	101	86,290	07-09	RIVN271217P00005000
4 P	0.30	+15.38%	4	17,532	07-07	RIVN271217P00004000
3 P	0.18	-14.29%	3	3,546	06-22	RIVN271217P00003000
2 P	0.08	0.00%	10	1,736	07-06	RIVN271217P00002000
1 P	0.04	-20.00%	4	5,261	07-06	RIVN271217P00001000

Share