Options Chain for RIVIAN AUTOMOTIVE INC COM CL A (RIVN) - $16.43 as of 12/12/2025 3:45:42 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 | 16.80 | 18.65 | 17.73 | 16.48 | 0.00 | 0.00% | 17.73 | 0 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:02 PM EST |
| 2.50 | 15.60 | 17.10 | 16.35 | 13.45 | 0.00 | 0.00% | 6.54 | 0 | 309 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 4.00 | 13.80 | 15.85 | 14.83 | 14.69 | +2.49 | +20.41% | 3.71 | 2 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 5.00 | 12.80 | 14.65 | 13.73 | 14.00 | +3.00 | +27.28% | 2.75 | 2 | 478 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 6.00 | 11.80 | 13.65 | 12.73 | 11.83 | 0.00 | 0.00% | 2.12 | 0 | 22 | 9.26 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 4:00:02 PM EST |
| 7.00 | 10.80 | 12.90 | 11.85 | 9.66 | +0.71 | +7.94% | 1.69 | 1 | 3 | 8.78 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 7.50 | 10.30 | 12.00 | 11.15 | 9.19 | -0.37 | -3.87% | 1.49 | 1 | 326 | 7.23 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 8.00 | 9.90 | 12.05 | 10.98 | 8.83 | +0.63 | +7.69% | 1.37 | 1 | 8 | 8.09 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 8.50 | 8.85 | 11.35 | 10.10 | 8.38 | -0.18 | -2.11% | 1.19 | 1 | 6 | 7.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 9.00 | 8.80 | 10.70 | 9.75 | 9.96 | +2.23 | +28.85% | 1.08 | 1 | 765 | 6.45 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 9.50 | 8.30 | 10.40 | 9.35 | 7.33 | -0.10 | -1.35% | 0.98 | 1 | 2 | 6.46 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 10.00 | 6.80 | 9.35 | 8.08 | 8.06 | +1.41 | +21.21% | 0.81 | 35 | 10,464 | 5.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 10.50 | 7.30 | 9.40 | 8.35 | 8.23 | +2.15 | +35.37% | 0.80 | 1 | 1 | 5.74 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 11.00 | 6.35 | 7.55 | 6.95 | 7.70 | +2.20 | +40.00% | 0.63 | 10 | 2,276 | 2.66 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 11.50 | 6.30 | 8.45 | 7.38 | 7.22 | +2.70 | +59.74% | 0.64 | 1 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 12.00 | 5.35 | 8.05 | 6.70 | 7.20 | +2.48 | +52.55% | 0.56 | 2 | 11 | 5.02 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 12.50 | 4.90 | 6.05 | 5.48 | 6.00 | +2.20 | +57.90% | 0.44 | 421 | 9,136 | 2.11 | 0.99 | 0.01 | -0.01 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 13.00 | 4.00 | 5.65 | 4.83 | 5.00 | +1.50 | +42.86% | 0.37 | 26 | 237 | 2.07 | 0.99 | 0.01 | -0.01 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 13.50 | 3.30 | 6.15 | 4.73 | 5.50 | +2.85 | +107.55% | 0.35 | 10 | 11 | 3.57 | 0.98 | 0.01 | -0.01 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 14.00 | 4.25 | 4.95 | 4.60 | 4.63 | +2.13 | +85.20% | 0.33 | 579 | 8,241 | 3.04 | 0.98 | 0.02 | -0.01 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 14.50 | 3.75 | 4.10 | 3.93 | 4.70 | +3.06 | +186.59% | 0.27 | 29 | 382 | 1.65 | 0.97 | 0.03 | -0.02 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 15.00 | 3.25 | 3.55 | 3.40 | 3.35 | +1.53 | +84.07% | 0.23 | 907 | 36,260 | 1.29 | 0.95 | 0.04 | -0.02 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 15.50 | 2.81 | 3.10 | 2.96 | 3.01 | +1.63 | +118.12% | 0.19 | 146 | 3,622 | 1.32 | 0.93 | 0.06 | -0.03 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 16.00 | 2.41 | 2.56 | 2.49 | 2.40 | +1.52 | +172.73% | 0.16 | 2,162 | 33,533 | 0.95 | 0.91 | 0.08 | -0.03 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 16.50 | 1.80 | 2.07 | 1.94 | 1.99 | +1.38 | +226.23% | 0.12 | 4,700 | 8,172 | 0.73 | 0.88 | 0.11 | -0.03 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 17.00 | 1.56 | 1.66 | 1.61 | 1.54 | +1.13 | +275.61% | 0.09 | 7,785 | 10,972 | 0.67 | 0.82 | 0.16 | -0.03 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 17.50 | 1.18 | 1.26 | 1.22 | 1.16 | +0.87 | +300.00% | 0.07 | 3,686 | 32,582 | 0.66 | 0.73 | 0.20 | -0.04 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 18.00 | 0.86 | 0.95 | 0.91 | 0.92 | +0.72 | +360.00% | 0.05 | 12,476 | 10,607 | 0.66 | 0.62 | 0.22 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 18.50 | 0.68 | 0.71 | 0.70 | 0.68 | +0.54 | +385.72% | 0.04 | 4,953 | 4,948 | 0.70 | 0.51 | 0.21 | -0.06 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 19.00 | 0.50 | 0.53 | 0.52 | 0.50 | +0.39 | +354.55% | 0.03 | 32,245 | 29,352 | 0.73 | 0.41 | 0.20 | -0.06 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 19.50 | 0.36 | 0.39 | 0.38 | 0.36 | +0.26 | +260.00% | 0.02 | 7,862 | 700 | 0.76 | 0.32 | 0.18 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 20.00 | 0.26 | 0.28 | 0.27 | 0.27 | +0.19 | +237.50% | 0.01 | 50,448 | 30,781 | 0.78 | 0.24 | 0.16 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 20.50 | 0.19 | 0.22 | 0.21 | 0.21 | +0.15 | +250.00% | 0.01 | 2,352 | 303 | 0.82 | 0.18 | 0.13 | -0.04 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 21.00 | 0.14 | 0.16 | 0.15 | 0.16 | +0.11 | +220.00% | 0.01 | 2,164 | 1,143 | 0.84 | 0.13 | 0.10 | -0.03 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 21.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.03 | -20.00% | 0.01 | 1,705 | 140 | 0.88 | 0.10 | 0.08 | -0.03 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 22.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 19,450 | 10,907 | 0.92 | 0.08 | 0.07 | -0.02 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 22.50 | 0.07 | 0.11 | 0.09 | 0.09 | +0.05 | +125.00% | 0.00 | 2,126 | 6,828 | 0.99 | 0.06 | 0.05 | -0.02 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 23.00 | 0.04 | 0.08 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 918 | 56 | 0.97 | 0.05 | 0.04 | -0.02 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 23.50 | 0.03 | 0.09 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 107 | 1 | 1.04 | 0.04 | 0.04 | -0.02 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 24.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 267 | 291 | 1.01 | 0.03 | 0.03 | -0.01 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 25.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 3,366 | 24,470 | 1.14 | 0.02 | 0.02 | -0.01 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 26.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 170 | 5 | 1.22 | 0.01 | 0.01 | -0.01 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 27.50 | 0.01 | 0.08 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 36 | 2,207 | 1.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:02 PM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 59 | 14,392 | 1.60 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 838 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 6,286 | 1.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:02 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 3,664 | 1.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 165 | 3,548 | 1.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 127 | 10,178 | 2.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 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 | 12/12/2025 4:00:02 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 | 12/12/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:02 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 | 12/12/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.85 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47,435 | 2.90 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.09 | 0.05 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 14,216 | 2.16 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.19 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 26,452 | 1.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 82 | 5,970 | 2.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 66 | 1.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 515 | 17,527 | 1.23 | -0.01 | 0.01 | -0.01 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 316 | 1.18 | -0.01 | 0.01 | -0.01 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 156 | 166 | 1.04 | -0.02 | 0.01 | -0.01 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1,340 | 11,010 | 1.04 | -0.02 | 0.02 | -0.01 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 14.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 126 | 1,738 | 0.91 | -0.03 | 0.03 | -0.02 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.12 | -75.00% | 0.00 | 2,886 | 24,201 | 0.87 | -0.05 | 0.04 | -0.02 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 15.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 1,488 | 5,078 | 0.81 | -0.07 | 0.06 | -0.03 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 16.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.37 | -84.10% | 0.00 | 21,578 | 13,039 | 0.73 | -0.09 | 0.08 | -0.03 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 16.50 | 0.11 | 0.12 | 0.12 | 0.11 | -0.55 | -83.34% | 0.01 | 8,660 | 28,405 | 0.72 | -0.12 | 0.11 | -0.03 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 17.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.69 | -78.41% | 0.01 | 9,940 | 4,408 | 0.70 | -0.18 | 0.16 | -0.03 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 17.50 | 0.31 | 0.32 | 0.32 | 0.32 | -1.02 | -76.12% | 0.02 | 2,738 | 9,800 | 0.69 | -0.27 | 0.20 | -0.04 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 18.00 | 0.51 | 0.52 | 0.52 | 0.52 | -1.04 | -66.67% | 0.03 | 34,994 | 14,668 | 0.70 | -0.38 | 0.22 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 18.50 | 0.75 | 0.80 | 0.78 | 0.78 | -1.92 | -71.12% | 0.04 | 9,763 | 898 | 0.72 | -0.49 | 0.21 | -0.06 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 19.00 | 1.07 | 1.13 | 1.10 | 1.10 | -2.05 | -65.08% | 0.06 | 10,136 | 230 | 0.76 | -0.59 | 0.20 | -0.06 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 19.50 | 1.36 | 1.50 | 1.43 | 1.47 | -1.71 | -53.78% | 0.07 | 2,753 | 49 | 0.75 | -0.68 | 0.18 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 20.00 | 1.76 | 1.93 | 1.85 | 1.75 | -1.80 | -50.71% | 0.09 | 941 | 3,167 | 0.96 | -0.76 | 0.16 | -0.05 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 20.50 | 1.86 | 2.50 | 2.18 | 2.20 | -2.02 | -47.87% | 0.11 | 67 | 8 | 1.10 | -0.82 | 0.13 | -0.04 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 21.00 | 2.27 | 2.87 | 2.57 | 2.37 | -0.94 | -28.40% | 0.12 | 51 | 2 | 1.06 | -0.87 | 0.10 | -0.03 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 21.50 | 2.50 | 3.45 | 2.98 | 3.18 | % | 0.14 | 63 | 0 | 1.28 | -0.90 | 0.08 | -0.03 | 12/12/2025 | 12/12/2025 4:00:02 PM EST | |
| 22.00 | 3.20 | 4.10 | 3.65 | 3.45 | -1.60 | -31.69% | 0.17 | 22 | 249 | 1.59 | -0.92 | 0.07 | -0.02 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 22.50 | 2.96 | 4.70 | 3.83 | 3.80 | -2.45 | -39.20% | 0.17 | 47 | 26 | 1.82 | -0.94 | 0.05 | -0.02 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 23.00 | 3.75 | 5.00 | 4.38 | 3.95 | % | 0.19 | 27 | 0 | 1.67 | -0.95 | 0.04 | -0.02 | 12/12/2025 | 12/12/2025 4:00:02 PM EST | |
| 23.50 | 4.05 | 5.55 | 4.80 | 4.95 | % | 0.20 | 11 | 0 | 1.83 | -0.96 | 0.04 | -0.02 | 12/12/2025 | 12/12/2025 4:00:02 PM EST | |
| 24.00 | 4.70 | 5.80 | 5.25 | 5.00 | -1.23 | -19.75% | 0.22 | 7 | 4 | 1.86 | -0.97 | 0.03 | -0.01 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 25.00 | 6.00 | 7.05 | 6.53 | 6.40 | -0.85 | -11.73% | 0.26 | 10 | 10 | 2.11 | -0.98 | 0.02 | -0.01 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 26.00 | 6.40 | 8.20 | 7.30 | 8.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.50 | -0.99 | 0.01 | -0.01 | 12/8/2025 | 12/12/2025 4:00:02 PM EST |
| 27.00 | 7.40 | 9.20 | 8.30 | % | 0.31 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 27.50 | 7.90 | 9.70 | 8.80 | 9.40 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.74 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 4:00:02 PM EST |
| 28.00 | 8.40 | 10.25 | 9.33 | % | 0.33 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 29.00 | 9.35 | 11.25 | 10.30 | % | 0.36 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 30.00 | 10.35 | 12.25 | 11.30 | 12.04 | 0.00 | 0.00% | 0.38 | 0 | 5 | 3.17 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:02 PM EST |
| 31.00 | 11.35 | 13.20 | 12.28 | % | 0.40 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 32.50 | 12.85 | 14.75 | 13.80 | 15.43 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 4:00:02 PM EST |
| 34.00 | 14.60 | 17.30 | 15.95 | 14.70 | % | 0.47 | 4 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST | |
| 35.00 | 15.35 | 18.30 | 16.83 | 15.51 | -3.98 | -20.43% | 0.48 | 6 | 250 | 5.14 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 37.50 | 17.80 | 19.75 | 18.78 | 21.01 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.03 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:02 PM EST |
| 40.00 | 20.35 | 22.20 | 21.28 | 25.05 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.18 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 4:00:02 PM EST |