Options Chain for USA RARE EARTH INC COM (USAR) - $31.07 as of 10/9/2025 9:22:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 25.30 | 26.30 | 25.80 | 23.70 | 0.00 | 0.00% | 5.16 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 6.00 | 24.60 | 26.00 | 25.30 | 22.20 | 0.00 | 0.00% | 4.22 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 7.00 | 23.70 | 24.80 | 24.25 | 19.08 | 0.00 | 0.00% | 3.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 8.00 | 22.30 | 24.10 | 23.20 | 6.80 | 0.00 | 0.00% | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/9/2025 4:00:02 PM EST |
| 8.50 | 21.30 | 24.00 | 22.65 | 20.60 | 0.00 | 0.00% | 2.66 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 9.00 | 20.90 | 22.90 | 21.90 | 20.35 | 0.00 | 0.00% | 2.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 9.50 | 20.50 | 22.60 | 21.55 | 20.90 | +0.95 | +4.77% | 2.27 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 10.00 | 20.70 | 21.80 | 21.25 | 20.51 | +1.31 | +6.83% | 2.12 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 10.50 | 19.30 | 21.30 | 20.30 | 16.60 | 0.00 | 0.00% | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 11.00 | 18.80 | 20.90 | 19.85 | 5.98 | 0.00 | 0.00% | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:02 PM EST |
| 11.50 | 18.60 | 20.90 | 19.75 | 14.80 | 0.00 | 0.00% | 1.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 12.00 | 18.70 | 19.20 | 18.95 | 4.76 | 0.00 | 0.00% | 1.58 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:02 PM EST |
| 12.50 | 18.40 | 19.10 | 18.75 | 16.42 | 0.00 | 0.00% | 1.50 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 13.00 | 16.70 | 18.70 | 17.70 | 16.03 | 0.00 | 0.00% | 1.36 | 0 | 4 | 9.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 13.50 | 17.40 | 18.30 | 17.85 | 13.80 | 0.00 | 0.00% | 1.32 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 14.00 | 15.70 | 17.50 | 16.60 | 12.81 | 0.00 | 0.00% | 1.19 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 14.50 | 16.40 | 17.10 | 16.75 | 11.10 | 0.00 | 0.00% | 1.16 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 15.00 | 14.60 | 16.20 | 15.40 | 16.40 | +5.20 | +46.43% | 1.03 | 1 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 15.50 | 15.00 | 17.00 | 16.00 | 16.00 | +4.20 | +35.60% | 1.03 | 3 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 16.00 | 14.70 | 15.20 | 14.95 | 14.85 | +4.35 | +41.43% | 0.93 | 10 | 376 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 16.50 | 14.20 | 14.70 | 14.45 | 12.78 | 0.00 | 0.00% | 0.88 | 0 | 173 | 0.30 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 17.00 | 13.80 | 14.50 | 14.15 | 13.00 | +2.89 | +28.59% | 0.83 | 7 | 181 | 0.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 17.50 | 13.40 | 14.10 | 13.75 | 8.52 | 0.00 | 0.00% | 0.79 | 0 | 62 | 0.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 18.00 | 12.30 | 13.50 | 12.90 | 14.10 | +3.50 | +33.02% | 0.72 | 10 | 189 | 0.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 18.50 | 11.70 | 12.70 | 12.20 | 8.07 | 0.00 | 0.00% | 0.66 | 0 | 44 | 7.40 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 19.00 | 11.50 | 12.40 | 11.95 | 10.20 | +3.30 | +47.83% | 0.63 | 2 | 216 | 0.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 19.50 | 11.40 | 11.70 | 11.55 | 12.00 | +4.60 | +62.17% | 0.59 | 3 | 33 | 9.04 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 20.00 | 10.80 | 11.20 | 11.00 | 10.37 | +4.25 | +69.45% | 0.55 | 6 | 927 | 0.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 20.50 | 10.00 | 11.30 | 10.65 | 8.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 21.00 | 9.90 | 10.30 | 10.10 | 8.80 | +2.80 | +46.67% | 0.48 | 2 | 488 | 5.91 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 21.50 | 9.40 | 10.70 | 10.05 | 4.60 | 0.00 | 0.00% | 0.47 | 0 | 63 | 5.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 22.00 | 8.90 | 9.20 | 9.05 | 8.75 | +4.15 | +90.22% | 0.41 | 10 | 1,147 | 8.34 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 22.50 | 7.60 | 9.10 | 8.35 | 8.61 | +2.94 | +51.86% | 0.37 | 4 | 54 | 5.44 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 23.00 | 6.50 | 8.90 | 7.70 | 7.89 | +4.39 | +125.43% | 0.33 | 9 | 171 | 0.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 23.50 | 6.10 | 8.30 | 7.20 | 7.00 | +4.08 | +139.73% | 0.31 | 8 | 42 | 3.70 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 24.00 | 5.80 | 7.80 | 6.80 | 6.90 | +3.90 | +130.00% | 0.28 | 29 | 567 | 0.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 24.50 | 6.30 | 6.70 | 6.50 | 7.20 | +2.90 | +67.45% | 0.27 | 11 | 46 | 3.25 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 25.00 | 5.90 | 6.80 | 6.35 | 5.88 | +3.58 | +155.66% | 0.25 | 105 | 743 | 0.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 25.50 | 5.40 | 5.80 | 5.60 | 5.50 | +3.50 | +175.00% | 0.22 | 60 | 936 | 0.30 | 1.00 | 0.03 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 26.00 | 4.80 | 5.30 | 5.05 | 4.90 | +3.15 | +180.00% | 0.19 | 188 | 540 | 0.30 | 0.98 | 0.04 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 26.50 | 4.50 | 4.80 | 4.65 | 4.50 | +2.92 | +184.81% | 0.18 | 244 | 366 | 2.38 | 0.96 | 0.05 | -0.12 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 27.00 | 4.00 | 4.30 | 4.15 | 3.80 | +2.50 | +192.31% | 0.15 | 887 | 1,303 | 2.16 | 0.93 | 0.06 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 27.50 | 3.50 | 3.80 | 3.65 | 3.64 | +2.59 | +246.67% | 0.13 | 128 | 296 | 2.25 | 0.89 | 0.07 | -0.25 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 28.00 | 3.10 | 3.40 | 3.25 | 3.00 | +2.04 | +212.50% | 0.12 | 466 | 817 | 1.90 | 0.85 | 0.08 | -0.33 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 28.50 | 2.70 | 2.95 | 2.83 | 2.76 | +2.01 | +268.00% | 0.10 | 738 | 974 | 2.51 | 0.80 | 0.09 | -0.40 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 29.00 | 2.35 | 2.60 | 2.48 | 2.30 | +1.64 | +248.49% | 0.09 | 749 | 535 | 2.31 | 0.75 | 0.10 | -0.48 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 29.50 | 2.05 | 3.00 | 2.53 | 2.07 | +1.52 | +276.37% | 0.09 | 384 | 338 | 2.80 | 0.69 | 0.11 | -0.55 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 30.00 | 1.80 | 1.95 | 1.88 | 1.78 | +1.36 | +323.81% | 0.06 | 2,355 | 1,265 | 2.05 | 0.63 | 0.11 | -0.60 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 30.50 | 1.50 | 1.70 | 1.60 | 1.75 | +1.45 | +483.34% | 0.05 | 314 | 749 | 2.10 | 0.58 | 0.11 | -0.63 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 31.00 | 1.10 | 1.45 | 1.28 | 1.05 | +0.77 | +275.00% | 0.04 | 1,468 | 403 | 1.99 | 0.52 | 0.11 | -0.65 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 31.50 | 0.90 | 1.35 | 1.13 | 1.11 | +0.90 | +428.58% | 0.04 | 537 | 104 | 2.14 | 0.47 | 0.11 | -0.66 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 32.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.81 | +426.32% | 0.03 | 1,766 | 275 | 2.14 | 0.41 | 0.11 | -0.65 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 32.50 | 0.75 | 0.90 | 0.83 | 0.77 | +0.57 | +285.00% | 0.03 | 867 | 152 | 2.21 | 0.36 | 0.10 | -0.63 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 33.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.55 | +366.67% | 0.02 | 1,156 | 201 | 2.25 | 0.32 | 0.09 | -0.60 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 33.50 | 0.50 | 0.70 | 0.60 | 0.55 | +0.43 | +358.34% | 0.02 | 88 | 40 | 2.30 | 0.27 | 0.09 | -0.54 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 34.00 | 0.40 | 0.50 | 0.45 | 0.46 | +0.31 | +206.67% | 0.01 | 375 | 227 | 2.22 | 0.24 | 0.08 | -0.44 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 34.50 | 0.00 | 0.50 | 0.25 | 0.60 | +0.49 | +445.46% | 0.01 | 75 | 78 | 2.51 | 0.20 | 0.07 | -0.36 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | 0.31 | +0.16 | +106.67% | 0.01 | 1,098 | 864 | 2.38 | 0.17 | 0.06 | -0.29 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 35.50 | 0.00 | 0.35 | 0.18 | 0.30 | +0.09 | +42.86% | 0.01 | 57 | 60 | 2.50 | 0.14 | 0.06 | -0.23 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 36.00 | 0.20 | 0.30 | 0.25 | 0.20 | +0.13 | +185.72% | 0.01 | 83 | 326 | 2.44 | 0.12 | 0.05 | -0.19 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 36.50 | 0.15 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 0.01 | 5 | 5 | 2.43 | 0.10 | 0.04 | -0.16 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 37.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 234 | 50 | 2.39 | 0.08 | 0.04 | -0.13 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | 0.25 | % | 0.00 | 19 | 0 | 2.52 | 0.07 | 0.03 | -0.10 | 10/9/2025 | 10/9/2025 4:00:02 PM EST | |
| 38.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 225 | 40 | 2.40 | 0.06 | 0.03 | -0.09 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 38.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 14 | 1 | 2.86 | 0.05 | 0.02 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.25 | -71.43% | 0.00 | 153 | 31 | 3.37 | 0.03 | 0.02 | -0.04 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 235 | 87 | 2.74 | 0.03 | 0.01 | -0.04 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 1.80 | 0.90 | 0.05 | -0.03 | -37.50% | 0.02 | 1 | 50 | 6.91 | 0.01 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 137 | 440 | 3.38 | 0.01 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 7.98 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 8.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 9.18 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 46.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,690 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 1,206 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 936 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.04 | +0.01 | +33.34% | 0.02 | 26 | 198 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.02 | -66.67% | 0.01 | 8 | 317 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.50 | 0.25 | 0.36 | +0.32 | +800.00% | 0.01 | 1 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 614 | 4.61 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.70 | 0.35 | 0.08 | +0.03 | +60.00% | 0.02 | 4 | 243 | 6.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 1.60 | 0.80 | 0.01 | -0.09 | -90.00% | 0.04 | 5 | 637 | 7.73 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 416 | 752 | 3.16 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 45 | 378 | 2.97 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.17 | -80.96% | 0.00 | 3 | 316 | 2.78 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.16 | -80.00% | 0.00 | 164 | 460 | 2.60 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.85 | 0.43 | 0.10 | -0.34 | -77.28% | 0.02 | 44 | 361 | 4.13 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.40 | -88.89% | 0.00 | 1,005 | 2,061 | 2.23 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 25.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.57 | -91.94% | 0.00 | 220 | 467 | 2.21 | 0.00 | 0.03 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 26.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.72 | -90.00% | 0.00 | 609 | 1,070 | 2.07 | -0.02 | 0.04 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 26.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.98 | -90.75% | 0.00 | 165 | 479 | 2.00 | -0.04 | 0.05 | -0.12 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 27.00 | 0.10 | 0.15 | 0.13 | 0.10 | -1.37 | -93.20% | 0.00 | 741 | 511 | 1.92 | -0.07 | 0.06 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 27.50 | 0.10 | 0.20 | 0.15 | 0.19 | -1.90 | -90.91% | 0.01 | 401 | 330 | 1.84 | -0.11 | 0.07 | -0.25 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 28.00 | 0.25 | 0.30 | 0.28 | 0.28 | -2.35 | -89.36% | 0.01 | 765 | 417 | 1.98 | -0.15 | 0.08 | -0.33 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 28.50 | 0.30 | 0.40 | 0.35 | 0.37 | -2.65 | -87.75% | 0.01 | 272 | 59 | 1.92 | -0.20 | 0.09 | -0.40 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 29.00 | 0.35 | 0.55 | 0.45 | 0.45 | -2.85 | -86.37% | 0.02 | 394 | 190 | 1.83 | -0.25 | 0.10 | -0.48 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 29.50 | 0.60 | 0.70 | 0.65 | 0.70 | -2.41 | -77.50% | 0.02 | 1,198 | 219 | 2.00 | -0.31 | 0.11 | -0.55 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 30.00 | 0.80 | 0.95 | 0.88 | 0.90 | -3.10 | -77.50% | 0.03 | 1,485 | 284 | 2.03 | -0.37 | 0.11 | -0.60 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 30.50 | 0.95 | 1.85 | 1.40 | 1.21 | -3.29 | -73.12% | 0.05 | 197 | 52 | 2.47 | -0.42 | 0.11 | -0.63 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 31.00 | 1.20 | 1.50 | 1.35 | 1.40 | -2.76 | -66.35% | 0.04 | 1,005 | 56 | 2.03 | -0.48 | 0.11 | -0.65 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 31.50 | 1.45 | 2.65 | 2.05 | 1.71 | -2.47 | -59.10% | 0.07 | 183 | 46 | 2.65 | -0.53 | 0.11 | -0.66 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 32.00 | 1.25 | 2.10 | 1.68 | 2.60 | -1.36 | -34.35% | 0.05 | 155 | 13 | 1.55 | -0.59 | 0.11 | -0.65 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 32.50 | 2.20 | 2.60 | 2.40 | 2.50 | -3.39 | -57.56% | 0.07 | 215 | 15 | 2.19 | -0.64 | 0.10 | -0.63 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 33.00 | 2.25 | 3.30 | 2.78 | 2.97 | -3.28 | -52.48% | 0.08 | 27 | 46 | 2.33 | -0.68 | 0.09 | -0.60 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 33.50 | 2.00 | 3.50 | 2.75 | 2.18 | -2.82 | -56.40% | 0.08 | 6 | 4 | 2.83 | -0.73 | 0.09 | -0.54 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 34.00 | 3.00 | 3.70 | 3.35 | % | 0.10 | 0 | 0 | 1.70 | -0.76 | 0.08 | -0.44 | 10/9/2025 4:00:02 PM EST | |||
| 34.50 | 3.60 | 4.60 | 4.10 | 3.60 | -3.40 | -48.58% | 0.12 | 1 | 5 | 0.00 | -0.80 | 0.07 | -0.36 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 35.00 | 2.60 | 4.60 | 3.60 | 5.80 | -0.73 | -11.18% | 0.10 | 3 | 39 | 2.40 | -0.83 | 0.06 | -0.29 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 35.50 | 4.50 | 6.50 | 5.50 | % | 0.15 | 0 | 0 | 0.00 | -0.86 | 0.06 | -0.23 | 10/9/2025 4:00:02 PM EST | |||
| 36.00 | 4.70 | 6.10 | 5.40 | 5.00 | -5.40 | -51.93% | 0.15 | 2 | 50 | 3.23 | -0.88 | 0.05 | -0.19 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 36.50 | 5.50 | 6.20 | 5.85 | % | 0.16 | 0 | 0 | 0.00 | -0.90 | 0.04 | -0.16 | 10/9/2025 4:00:02 PM EST | |||
| 37.00 | 5.30 | 6.50 | 5.90 | 8.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.00 | -0.92 | 0.04 | -0.13 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 37.50 | 5.40 | 7.00 | 6.20 | % | 0.17 | 0 | 0 | 3.48 | -0.93 | 0.03 | -0.10 | 10/9/2025 4:00:02 PM EST | |||
| 38.00 | 5.90 | 7.50 | 6.70 | % | 0.18 | 0 | 0 | 0.00 | -0.94 | 0.03 | -0.09 | 10/9/2025 4:00:02 PM EST | |||
| 38.50 | 6.60 | 8.90 | 7.75 | % | 0.20 | 0 | 0 | 0.00 | -0.95 | 0.02 | -0.06 | 10/9/2025 4:00:02 PM EST | |||
| 39.00 | 7.70 | 8.50 | 8.10 | % | 0.21 | 0 | 0 | 0.00 | -0.97 | 0.02 | -0.04 | 10/9/2025 4:00:02 PM EST | |||
| 40.00 | 7.90 | 10.10 | 9.00 | % | 0.23 | 0 | 0 | 0.00 | -0.97 | 0.01 | -0.04 | 10/9/2025 4:00:02 PM EST | |||
| 41.00 | 9.80 | 10.70 | 10.25 | 9.52 | -5.34 | -35.94% | 0.25 | 2 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 42.00 | 10.50 | 11.30 | 10.90 | 13.40 | % | 0.26 | 3 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST | |
| 43.00 | 10.70 | 12.90 | 11.80 | 15.63 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 44.00 | 12.40 | 13.50 | 12.95 | 16.53 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 45.00 | 12.80 | 15.40 | 14.10 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 46.00 | 14.40 | 15.80 | 15.10 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST |