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 Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,764	24,704	5,550	126,518

RIVN Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

RIVN Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

RIVN Dec 15, 2028 Exp. - Max Pain @ $15.00

Puts

Calls

RIVN Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	3.67	-8.25%	152	4,629	07-23	RIVN281215C00040000
37 C	4.37	-2.89%	1	403	07-21	RIVN281215C00037000
35 C	4.34	-9.58%	1	1,012	07-23	RIVN281215C00035000
33 C	4.47	-1.76%	7	1,413	07-23	RIVN281215C00033000
30 C	4.80	-11.11%	118	6,274	07-23	RIVN281215C00030000
27 C	5.45	-13.49%	1	178	07-23	RIVN281215C00027000
25 C	5.70	-10.94%	5	1,092	07-23	RIVN281215C00025000
22 C	6.30	-11.27%	10	1,399	07-23	RIVN281215C00022000
20 C	6.50	-15.03%	143	6,270	07-23	RIVN281215C00020000
17 C	7.65	-7.05%	10	2,034	07-23	RIVN281215C00017000
15 C	8.34	-5.23%	16	5,857	07-23	RIVN281215C00015000
13 C	9.50	+4.40%	2	1,100	07-22	RIVN281215C00013000
10 C	10.30	-6.79%	3	962	07-23	RIVN281215C00010000
8 C	11.24	-7.34%	10	660	07-23	RIVN281215C00008000
5 C	14.20	+5.58%	44	454	07-14	RIVN281215C00005000
3 C	14.63	+0.76%	1	731	07-17	RIVN281215C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	25.15	-7.88%	10	13	06-05	RIVN281215P00040000
37 P	22.13	0%	5	5	06-02	RIVN281215P00037000
35 P	21.28	0%	12	0	05-01	RIVN281215P00035000
33 P	19.57	+1.14%	32	1	05-01	RIVN281215P00033000
30 P	16.35	-5.49%	4	4,798	07-08	RIVN281215P00030000
27 P	14.45	-2.03%	10	310	05-01	RIVN281215P00027000
25 P	11.65	-0.77%	25	82	07-10	RIVN281215P00025000
22 P	9.31	-10.48%	1	39	07-02	RIVN281215P00022000
20 P	8.33	+4.13%	4	168	07-20	RIVN281215P00020000
17 P	6.50	-0.76%	52	134	07-23	RIVN281215P00017000
15 P	5.29	+3.73%	8	351	07-23	RIVN281215P00015000
13 P	4.15	+5.06%	31	510	07-23	RIVN281215P00013000
10 P	2.54	-1.55%	1	4,624	07-23	RIVN281215P00010000
8 P	1.82	+1.68%	20	960	07-23	RIVN281215P00008000
5 P	0.80	-9.09%	20	119,470	07-22	RIVN281215P00005000
3 P	0.39	-2.50%	1	603	07-16	RIVN281215P00003000

Share