Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $18.70 as of 12/15/2025 8:28:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.45 | 18.95 | 17.70 | 18.00 | +1.52 | +9.23% | 17.70 | 1 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 2.50 | 15.30 | 16.95 | 16.13 | 13.45 | 0.00 | 0.00% | 6.45 | 0 | 309 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 4.00 | 13.70 | 15.95 | 14.83 | 14.72 | +0.03 | +0.21% | 3.71 | 11 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 5.00 | 12.80 | 14.65 | 13.73 | 13.53 | -0.47 | -3.36% | 2.75 | 11 | 473 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 6.00 | 11.70 | 13.95 | 12.83 | 12.75 | +0.92 | +7.78% | 2.14 | 1 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 7.00 | 10.55 | 13.65 | 12.10 | 12.31 | +2.65 | +27.44% | 1.73 | 6 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 7.50 | 10.15 | 12.15 | 11.15 | 11.75 | +2.56 | +27.86% | 1.49 | 26 | 320 | 8.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 8.00 | 10.25 | 12.55 | 11.40 | 10.91 | +2.08 | +23.56% | 1.43 | 14 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 8.50 | 9.75 | 12.15 | 10.95 | 10.37 | +1.99 | +23.75% | 1.29 | 13 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 9.00 | 9.25 | 10.65 | 9.95 | 9.95 | -0.01 | -0.10% | 1.11 | 6 | 765 | 7.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 9.50 | 8.80 | 11.15 | 9.98 | 9.47 | +2.14 | +29.20% | 1.05 | 7 | 2 | 9.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 10.00 | 7.75 | 9.20 | 8.48 | 9.27 | +1.21 | +15.02% | 0.85 | 35 | 10,456 | 5.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 10.50 | 7.90 | 10.05 | 8.98 | 8.51 | +0.28 | +3.41% | 0.86 | 5 | 1 | 8.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 11.00 | 7.55 | 7.90 | 7.73 | 7.97 | +0.27 | +3.51% | 0.70 | 8 | 2,276 | 3.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 11.50 | 6.15 | 9.15 | 7.65 | 7.73 | +0.51 | +7.07% | 0.67 | 5 | 1 | 7.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 12.00 | 5.60 | 8.40 | 7.00 | 7.09 | -0.11 | -1.53% | 0.58 | 3 | 13 | 6.67 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 12.50 | 6.10 | 6.30 | 6.20 | 6.48 | +0.48 | +8.00% | 0.50 | 261 | 9,104 | 2.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 13.00 | 4.70 | 6.60 | 5.65 | 6.17 | +1.17 | +23.40% | 0.43 | 35 | 237 | 4.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 13.50 | 3.60 | 6.20 | 4.90 | 5.72 | +0.22 | +4.00% | 0.36 | 5 | 2 | 5.35 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 14.00 | 4.60 | 5.05 | 4.83 | 4.81 | +0.18 | +3.89% | 0.35 | 238 | 8,235 | 2.41 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 14.50 | 4.15 | 4.90 | 4.53 | 4.68 | -0.02 | -0.43% | 0.31 | 7 | 377 | 3.50 | 0.98 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 15.00 | 3.65 | 3.90 | 3.78 | 3.90 | +0.55 | +16.42% | 0.25 | 1,783 | 35,646 | 2.22 | 0.97 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 15.50 | 3.15 | 3.90 | 3.53 | 3.89 | +0.88 | +29.24% | 0.23 | 109 | 3,693 | 3.03 | 0.95 | 0.04 | -0.03 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 16.00 | 2.69 | 2.91 | 2.80 | 2.87 | +0.47 | +19.59% | 0.17 | 509 | 32,374 | 1.44 | 0.93 | 0.06 | -0.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 16.50 | 2.22 | 2.40 | 2.31 | 2.30 | +0.31 | +15.58% | 0.14 | 263 | 7,512 | 1.46 | 0.89 | 0.09 | -0.05 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 17.00 | 1.78 | 1.93 | 1.86 | 1.98 | +0.44 | +28.58% | 0.11 | 826 | 8,416 | 0.88 | 0.85 | 0.12 | -0.05 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 17.50 | 1.39 | 1.45 | 1.42 | 1.43 | +0.27 | +23.28% | 0.08 | 1,347 | 31,312 | 0.85 | 0.78 | 0.16 | -0.06 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 18.00 | 1.04 | 1.11 | 1.08 | 1.10 | +0.18 | +19.57% | 0.06 | 2,462 | 9,539 | 0.87 | 0.69 | 0.21 | -0.07 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 18.50 | 0.73 | 0.81 | 0.77 | 0.86 | +0.18 | +26.48% | 0.04 | 2,094 | 4,002 | 0.86 | 0.57 | 0.24 | -0.08 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 19.00 | 0.55 | 0.56 | 0.56 | 0.55 | +0.05 | +10.00% | 0.03 | 28,423 | 26,031 | 0.89 | 0.44 | 0.24 | -0.08 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 19.50 | 0.37 | 0.41 | 0.39 | 0.39 | +0.03 | +8.34% | 0.02 | 7,350 | 4,860 | 0.90 | 0.34 | 0.22 | -0.08 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 20.00 | 0.27 | 0.28 | 0.28 | 0.28 | +0.01 | +3.71% | 0.01 | 38,258 | 43,394 | 0.93 | 0.25 | 0.19 | -0.08 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 20.50 | 0.18 | 0.21 | 0.20 | 0.19 | -0.02 | -9.53% | 0.01 | 3,195 | 1,317 | 0.96 | 0.19 | 0.15 | -0.07 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 21.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.02 | -12.50% | 0.01 | 8,820 | 2,360 | 0.99 | 0.15 | 0.12 | -0.06 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 21.50 | 0.09 | 0.11 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 968 | 635 | 1.03 | 0.11 | 0.10 | -0.05 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 22.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 4,578 | 25,089 | 1.07 | 0.08 | 0.08 | -0.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 22.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 1,076 | 6,814 | 1.11 | 0.07 | 0.06 | -0.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 23.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 601 | 646 | 1.22 | 0.05 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 23.50 | 0.02 | 0.10 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 611 | 83 | 1.27 | 0.03 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 24.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 478 | 482 | 1.31 | 0.03 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 25.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3,272 | 24,345 | 1.41 | 0.01 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 26.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 190 | 172 | 1.44 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 27.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 53 | 2,214 | 1.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 14 | 1.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,907 | 14,436 | 1.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 838 | 2.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,276 | 2.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 3,665 | 2.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 51 | 3,563 | 2.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 168 | 10,170 | 2.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,659 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18,150 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 522 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47,435 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.08 | 0.04 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 14,234 | 2.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26,433 | 2.53 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5,946 | 2.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.14 | -93.34% | 0.00 | 20 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 87 | 1.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 145 | 17,696 | 1.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,220 | 302 | 1.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 840 | 11,362 | 1.34 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 128 | 1,679 | 1.18 | -0.02 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 557 | 23,944 | 1.14 | -0.03 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 15.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 228 | 5,604 | 1.05 | -0.05 | 0.04 | -0.03 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 16.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 872 | 26,821 | 0.95 | -0.07 | 0.06 | -0.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 16.50 | 0.07 | 0.08 | 0.08 | 0.06 | -0.05 | -45.46% | 0.00 | 2,455 | 30,921 | 0.91 | -0.11 | 0.09 | -0.05 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 17.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.05 | -26.32% | 0.01 | 5,065 | 7,238 | 0.92 | -0.15 | 0.12 | -0.05 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 17.50 | 0.22 | 0.24 | 0.23 | 0.24 | -0.08 | -25.00% | 0.01 | 5,391 | 11,010 | 0.88 | -0.22 | 0.16 | -0.06 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 18.00 | 0.37 | 0.39 | 0.38 | 0.38 | -0.14 | -26.93% | 0.02 | 5,903 | 32,863 | 0.88 | -0.31 | 0.21 | -0.07 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 18.50 | 0.58 | 0.59 | 0.59 | 0.59 | -0.19 | -24.36% | 0.03 | 4,366 | 3,184 | 0.88 | -0.43 | 0.24 | -0.08 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 19.00 | 0.84 | 0.89 | 0.87 | 0.86 | -0.24 | -21.82% | 0.05 | 4,530 | 3,908 | 0.89 | -0.56 | 0.24 | -0.08 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 19.50 | 1.12 | 1.21 | 1.17 | 1.18 | -0.29 | -19.73% | 0.06 | 1,664 | 1,121 | 0.87 | -0.66 | 0.22 | -0.08 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 20.00 | 1.54 | 1.63 | 1.59 | 1.56 | -0.19 | -10.86% | 0.08 | 511 | 3,274 | 0.94 | -0.75 | 0.19 | -0.08 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 20.50 | 1.91 | 2.13 | 2.02 | 1.90 | -0.30 | -13.64% | 0.10 | 27 | 68 | 0.98 | -0.81 | 0.15 | -0.07 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 21.00 | 2.22 | 2.51 | 2.37 | 2.11 | -0.26 | -10.97% | 0.11 | 3 | 51 | 0.63 | -0.85 | 0.12 | -0.06 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 21.50 | 2.42 | 3.10 | 2.76 | 2.90 | -0.28 | -8.81% | 0.13 | 2 | 8 | 1.61 | -0.89 | 0.10 | -0.05 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 22.00 | 2.63 | 3.60 | 3.12 | 3.18 | -0.27 | -7.83% | 0.14 | 13 | 261 | 1.84 | -0.92 | 0.08 | -0.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 22.50 | 2.93 | 4.15 | 3.54 | 3.54 | -0.26 | -6.85% | 0.16 | 4 | 59 | 1.99 | -0.93 | 0.06 | -0.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 23.00 | 3.60 | 4.65 | 4.13 | 4.13 | +0.18 | +4.56% | 0.18 | 10 | 15 | 2.13 | -0.95 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 23.50 | 4.05 | 5.05 | 4.55 | 4.45 | -0.50 | -10.11% | 0.19 | 3 | 1 | 2.07 | -0.97 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 24.00 | 4.45 | 5.45 | 4.95 | 5.37 | +0.37 | +7.40% | 0.21 | 1 | 7 | 1.87 | -0.97 | 0.03 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 25.00 | 5.35 | 7.00 | 6.18 | 5.80 | -0.60 | -9.38% | 0.25 | 4 | 15 | 3.83 | -0.99 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 26.00 | 6.30 | 8.20 | 7.25 | 8.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.79 | -0.99 | 0.01 | -0.01 | 12/8/2025 | 12/15/2025 3:59:57 PM EST |
| 27.00 | 7.40 | 9.30 | 8.35 | % | 0.31 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 27.50 | 7.90 | 9.70 | 8.80 | 8.78 | -0.62 | -6.60% | 0.32 | 2 | 10 | 4.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 28.00 | 8.25 | 10.15 | 9.20 | 9.24 | % | 0.33 | 2 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 29.00 | 9.40 | 11.20 | 10.30 | % | 0.36 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 30.00 | 10.25 | 12.25 | 11.25 | 12.04 | 0.00 | 0.00% | 0.38 | 0 | 5 | 4.72 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 31.00 | 11.30 | 13.25 | 12.28 | % | 0.40 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 32.50 | 12.70 | 14.75 | 13.73 | 15.43 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:57 PM EST |
| 34.00 | 14.20 | 16.30 | 15.25 | 14.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 35.00 | 15.25 | 17.25 | 16.25 | 15.51 | 0.00 | 0.00% | 0.46 | 0 | 250 | 5.56 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 37.50 | 17.65 | 19.75 | 18.70 | 21.01 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.92 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 40.00 | 20.15 | 22.30 | 21.23 | 25.05 | 0.00 | 0.00% | 0.53 | 0 | 1 | 6.33 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:57 PM EST |