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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13,872	134,758	11,290	60,565

RIVN Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

RIVN Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

RIVN Jan 21, 2028 Exp. - Max Pain @ $15.00

Puts

Calls

RIVN Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	2.16	-8.09%	55	61,199	07-23	RIVN280121C00040000
37 C	2.50	-7.06%	1	4,860	07-23	RIVN280121C00037000
35 C	2.99	-1.97%	20	6,155	07-22	RIVN280121C00035000
32 C	3.90	+11.43%	1	748	07-15	RIVN280121C00032000
30 C	3.15	-10.00%	3	14,726	07-23	RIVN280121C00030000
27 C	4.15	-5.68%	1	1,220	07-16	RIVN280121C00027000
25 C	3.99	-8.70%	1	13,169	07-23	RIVN280121C00025000
22 C	4.75	-9.52%	2	1,512	07-23	RIVN280121C00022000
20 C	5.05	-8.18%	105	18,586	07-23	RIVN280121C00020000
17 C	5.93	-12.15%	1	12,583	07-23	RIVN280121C00017000
15 C	6.70	-11.84%	9	7,142	07-23	RIVN280121C00015000
12 C	7.86	-12.18%	24	2,576	07-23	RIVN280121C00012000
10 C	8.95	-10.50%	3	1,837	07-23	RIVN280121C00010000
8 C	10.45	-3.69%	4	816	07-17	RIVN280121C00008000
5 C	14.10	+17.01%	8	416	07-10	RIVN280121C00005000
4 C	14.50	+7.01%	6	506	07-01	RIVN280121C00004000
3 C	14.90	+2.05%	64	59	07-14	RIVN280121C00003000
2 C	16.03	-2.85%	2	101	07-21	RIVN280121C00002000
1 C	16.75	+1.52%	10	419	07-14	RIVN280121C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	23.29	-9.90%	100	101	07-20	RIVN280121P00040000
37 P	21.31	+0.14%	5	13	07-16	RIVN280121P00037000
35 P	18.00	-18.37%	5	12	07-06	RIVN280121P00035000
32 P	16.80	-5.51%	2	1,010	06-08	RIVN280121P00032000
30 P	15.00	+5.26%	1	1,850	07-07	RIVN280121P00030000
27 P	11.43	-9.64%	1	30	07-06	RIVN280121P00027000
25 P	11.62	+6.12%	10	109	07-08	RIVN280121P00025000
22 P	8.37	+6.08%	1	606	07-09	RIVN280121P00022000
20 P	7.10	-0.98%	10	1,256	07-17	RIVN280121P00020000
17 P	5.35	+5.94%	1	6,303	07-23	RIVN280121P00017000
15 P	3.85	-4.47%	3	9,575	07-21	RIVN280121P00015000
12 P	2.68	+4.28%	1	25,604	07-23	RIVN280121P00012000
10 P	1.74	-2.79%	2	5,653	07-20	RIVN280121P00010000
8 P	1.13	+9.71%	2	5,512	07-23	RIVN280121P00008000
5 P	0.45	+18.42%	10	13,808	07-23	RIVN280121P00005000
4 P	0.33	+6.45%	1	252	07-10	RIVN280121P00004000
3 P	0.17	-19.05%	1	71	07-14	RIVN280121P00003000
2 P	0.15	-50.00%	2	38	07-23	RIVN280121P00002000
1 P	0.07	-22.22%	2	52	07-06	RIVN280121P00001000

Share