Options Chain for MP MATERIALS CORP COM CL A (MP) - $72.29 as of 10/10/2025 3:20:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 60.20 | 63.10 | 61.65 | 55.00 | -1.00 | -1.79% | 3.08 | 1 | 3 | 7.21 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 21.00 | 59.30 | 62.10 | 60.70 | % | 2.89 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:55 PM EST | |||
| 22.00 | 58.20 | 61.10 | 59.65 | % | 2.71 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:55 PM EST | |||
| 23.00 | 57.60 | 60.10 | 58.85 | 51.36 | 0.00 | 0.00% | 2.56 | 0 | 107 | 6.76 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:55 PM EST |
| 24.00 | 56.20 | 59.10 | 57.65 | 51.59 | 0.00 | 0.00% | 2.40 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:58:55 PM EST |
| 25.00 | 55.30 | 58.10 | 56.70 | 56.96 | +18.69 | +48.84% | 2.27 | 2 | 20 | 5.16 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 26.00 | 54.30 | 57.10 | 55.70 | 20.20 | 0.00 | 0.00% | 2.14 | 0 | 5 | 6.15 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 10/10/2025 2:58:55 PM EST |
| 27.00 | 53.40 | 56.10 | 54.75 | 8.30 | 0.00 | 0.00% | 2.03 | 0 | 5 | 5.75 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 10/10/2025 2:58:55 PM EST |
| 28.00 | 52.30 | 55.10 | 53.70 | 42.50 | 0.00 | 0.00% | 1.92 | 0 | 9 | 5.58 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:55 PM EST |
| 29.00 | 51.40 | 54.10 | 52.75 | 53.34 | +37.24 | +231.31% | 1.82 | 1 | 8 | 5.51 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 30.00 | 50.20 | 53.10 | 51.65 | 40.45 | 0.00 | 0.00% | 1.72 | 0 | 66 | 5.25 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:55 PM EST |
| 31.00 | 49.30 | 52.10 | 50.70 | 38.68 | 0.00 | 0.00% | 1.64 | 0 | 10 | 5.19 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:58:55 PM EST |
| 32.00 | 48.50 | 51.20 | 49.85 | 38.48 | 0.00 | 0.00% | 1.56 | 0 | 97 | 4.95 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:55 PM EST |
| 33.00 | 47.30 | 50.10 | 48.70 | 42.13 | 0.00 | 0.00% | 1.48 | 0 | 26 | 4.99 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:58:55 PM EST |
| 34.00 | 46.30 | 49.20 | 47.75 | 46.20 | 0.00 | 0.00% | 1.40 | 0 | 56 | 4.58 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:55 PM EST |
| 35.00 | 45.30 | 48.20 | 46.75 | 33.63 | 0.00 | 0.00% | 1.34 | 0 | 202 | 4.62 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:58:55 PM EST |
| 36.00 | 44.30 | 47.10 | 45.70 | 35.40 | 0.00 | 0.00% | 1.27 | 0 | 29 | 4.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:55 PM EST |
| 37.00 | 43.40 | 46.10 | 44.75 | 38.90 | 0.00 | 0.00% | 1.21 | 0 | 78 | 4.44 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:55 PM EST |
| 38.00 | 42.30 | 45.10 | 43.70 | 37.70 | +4.90 | +14.94% | 1.15 | 1 | 29 | 4.46 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 39.00 | 41.50 | 44.20 | 42.85 | 33.80 | 0.00 | 0.00% | 1.10 | 0 | 128 | 4.19 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:55 PM EST |
| 40.00 | 40.30 | 43.20 | 41.75 | 42.50 | +11.75 | +38.22% | 1.04 | 1 | 162 | 3.92 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 41.00 | 39.40 | 42.10 | 40.75 | 32.20 | 0.00 | 0.00% | 0.99 | 0 | 27 | 4.09 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:55 PM EST |
| 42.00 | 38.20 | 41.00 | 39.60 | 40.14 | +8.74 | +27.84% | 0.94 | 5 | 31 | 3.91 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 43.00 | 37.50 | 40.20 | 38.85 | 26.75 | 0.00 | 0.00% | 0.90 | 0 | 37 | 3.59 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:55 PM EST |
| 44.00 | 36.40 | 39.10 | 37.75 | 32.00 | 0.00 | 0.00% | 0.86 | 0 | 65 | 3.48 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:55 PM EST |
| 45.00 | 35.40 | 38.00 | 36.70 | 34.40 | +5.97 | +21.00% | 0.82 | 2 | 176 | 3.23 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 46.00 | 34.70 | 37.00 | 35.85 | 31.30 | 0.00 | 0.00% | 0.78 | 0 | 91 | 3.27 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:55 PM EST |
| 47.00 | 33.50 | 36.10 | 34.80 | 31.20 | 0.00 | 0.00% | 0.74 | 0 | 234 | 3.24 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:55 PM EST |
| 48.00 | 32.50 | 35.10 | 33.80 | 33.00 | +5.60 | +20.44% | 0.70 | 35 | 113 | 3.14 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 49.00 | 31.40 | 34.20 | 32.80 | 26.69 | +1.79 | +7.19% | 0.67 | 1 | 266 | 3.11 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 50.00 | 30.30 | 33.10 | 31.70 | 33.00 | +10.60 | +47.33% | 0.63 | 19 | 919 | 3.01 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 55.00 | 25.60 | 28.20 | 26.90 | 28.78 | +10.30 | +55.74% | 0.49 | 25 | 441 | 2.55 | 0.98 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 60.00 | 20.60 | 22.00 | 21.30 | 22.00 | +9.50 | +76.00% | 0.36 | 66 | 1,437 | 1.70 | 0.96 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 61.00 | 20.00 | 22.40 | 21.20 | 21.00 | +8.54 | +68.54% | 0.35 | 11 | 38 | 2.08 | 0.95 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 62.00 | 18.70 | 21.50 | 20.10 | 14.00 | +3.10 | +28.44% | 0.32 | 2 | 122 | 2.00 | 0.94 | 0.01 | -0.11 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 63.00 | 17.60 | 20.50 | 19.05 | 8.35 | 0.00 | 0.00% | 0.30 | 0 | 48 | 1.92 | 0.94 | 0.01 | -0.12 | 10/8/2025 | 10/10/2025 2:58:55 PM EST |
| 64.00 | 16.80 | 19.60 | 18.20 | 19.78 | +5.08 | +34.56% | 0.28 | 8 | 102 | 1.84 | 0.93 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 65.00 | 16.40 | 17.00 | 16.70 | 17.90 | +9.50 | +113.10% | 0.26 | 77 | 2,639 | 1.36 | 0.92 | 0.01 | -0.15 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 66.00 | 15.40 | 17.70 | 16.55 | 17.43 | +9.53 | +120.64% | 0.25 | 7 | 123 | 1.68 | 0.90 | 0.01 | -0.16 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 67.00 | 14.50 | 16.90 | 15.70 | 13.90 | +7.30 | +110.61% | 0.23 | 21 | 271 | 1.78 | 0.89 | 0.01 | -0.18 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 68.00 | 13.20 | 15.80 | 14.50 | 17.00 | +10.91 | +179.15% | 0.21 | 52 | 291 | 1.56 | 0.88 | 0.01 | -0.19 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 69.00 | 12.70 | 14.00 | 13.35 | 12.90 | +7.31 | +130.77% | 0.19 | 86 | 226 | 1.58 | 0.86 | 0.02 | -0.21 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 70.00 | 12.10 | 12.60 | 12.35 | 12.33 | +7.53 | +156.88% | 0.18 | 749 | 2,855 | 1.31 | 0.84 | 0.02 | -0.23 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 71.00 | 11.20 | 11.90 | 11.55 | 12.40 | +8.20 | +195.24% | 0.16 | 54 | 540 | 1.26 | 0.82 | 0.02 | -0.24 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 72.00 | 10.30 | 11.40 | 10.85 | 11.50 | +7.77 | +208.32% | 0.15 | 262 | 982 | 1.32 | 0.80 | 0.02 | -0.26 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 73.00 | 9.40 | 10.70 | 10.05 | 9.92 | +6.68 | +206.18% | 0.14 | 521 | 1,172 | 1.25 | 0.78 | 0.02 | -0.28 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 74.00 | 8.90 | 10.10 | 9.50 | 10.20 | +7.30 | +251.73% | 0.13 | 591 | 488 | 1.27 | 0.75 | 0.02 | -0.29 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 75.00 | 8.50 | 8.90 | 8.70 | 8.50 | +6.12 | +257.15% | 0.12 | 5,096 | 5,836 | 1.21 | 0.73 | 0.02 | -0.31 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 76.00 | 7.70 | 8.30 | 8.00 | 8.46 | +6.31 | +293.49% | 0.11 | 8,510 | 995 | 1.23 | 0.70 | 0.03 | -0.32 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 77.00 | 7.30 | 7.80 | 7.55 | 7.45 | +5.74 | +335.68% | 0.10 | 1,093 | 1,658 | 1.23 | 0.67 | 0.03 | -0.34 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 78.00 | 6.60 | 7.40 | 7.00 | 7.50 | +6.00 | +400.00% | 0.09 | 2,177 | 923 | 1.16 | 0.64 | 0.03 | -0.35 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 79.00 | 6.00 | 6.80 | 6.40 | 7.12 | +5.87 | +469.60% | 0.08 | 404 | 1,370 | 1.21 | 0.61 | 0.03 | -0.36 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 80.00 | 5.70 | 6.00 | 5.85 | 5.80 | +4.70 | +427.28% | 0.07 | 10,867 | 6,175 | 1.18 | 0.58 | 0.03 | -0.37 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 81.00 | 5.10 | 5.50 | 5.30 | 5.20 | +4.25 | +447.37% | 0.07 | 2,810 | 450 | 1.19 | 0.55 | 0.03 | -0.37 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 82.00 | 4.70 | 5.00 | 4.85 | 4.90 | +4.15 | +553.34% | 0.06 | 2,632 | 704 | 1.18 | 0.52 | 0.03 | -0.38 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 83.00 | 4.30 | 4.60 | 4.45 | 4.45 | +3.80 | +584.62% | 0.05 | 2,574 | 261 | 1.19 | 0.49 | 0.03 | -0.38 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 84.00 | 4.00 | 4.20 | 4.10 | 4.10 | +3.49 | +572.14% | 0.05 | 3,369 | 160 | 1.20 | 0.46 | 0.03 | -0.38 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 85.00 | 3.70 | 3.90 | 3.80 | 3.90 | +3.40 | +680.00% | 0.04 | 12,540 | 2,515 | 1.21 | 0.43 | 0.03 | -0.38 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 86.00 | 3.30 | 3.70 | 3.50 | 3.35 | +2.77 | +477.59% | 0.04 | 17,986 | 251 | 1.21 | 0.41 | 0.03 | -0.38 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 87.00 | 3.00 | 3.40 | 3.20 | 3.60 | +3.20 | +800.00% | 0.04 | 527 | 98 | 1.22 | 0.38 | 0.03 | -0.38 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 88.00 | 2.70 | 3.10 | 2.90 | 2.90 | +2.55 | +728.58% | 0.03 | 249 | 329 | 1.26 | 0.36 | 0.03 | -0.37 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 89.00 | 2.55 | 2.70 | 2.63 | 3.10 | +2.75 | +785.72% | 0.03 | 306 | 104 | 1.24 | 0.34 | 0.03 | -0.37 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 90.00 | 2.30 | 2.50 | 2.40 | 2.40 | +2.10 | +700.00% | 0.03 | 11,103 | 3,476 | 1.25 | 0.32 | 0.03 | -0.37 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 95.00 | 1.50 | 1.70 | 1.60 | 1.75 | +1.60 | +1,066.67% | 0.02 | 1,485 | 1,445 | 1.31 | 0.23 | 0.02 | -0.33 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 100.00 | 1.05 | 1.15 | 1.10 | 1.12 | +0.97 | +646.67% | 0.01 | 16,449 | 9,542 | 1.39 | 0.17 | 0.02 | -0.30 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 105.00 | 0.75 | 1.05 | 0.90 | 0.93 | +0.78 | +520.00% | 0.01 | 367 | 181 | 1.45 | 0.13 | 0.01 | -0.26 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 110.00 | 0.35 | 0.70 | 0.53 | 0.64 | +0.54 | +540.00% | 0.00 | 303 | 382 | 1.56 | 0.10 | 0.01 | -0.23 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 115.00 | 0.50 | 0.55 | 0.53 | 0.60 | +0.20 | +50.00% | 0.00 | 486 | 721 | 1.63 | 0.07 | 0.01 | -0.19 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 120.00 | 0.45 | 0.50 | 0.48 | 0.45 | +0.41 | +1,025.00% | 0.00 | 1,263 | 497 | 1.71 | 0.06 | 0.01 | -0.16 | 10/10/2025 | 10/10/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:58:55 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:55 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/10/2025 2:58:55 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/10/2025 2:58:55 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/10/2025 2:58:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/10/2025 2:58:55 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/10/2025 2:58:55 PM EST |
| 27.00 | 0.00 | 1.65 | 0.83 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:58:55 PM EST |
| 28.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/10/2025 2:58:55 PM EST |
| 29.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/10/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 841 | 3.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:55 PM EST |
| 31.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 104 | 5.79 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/10/2025 2:58:55 PM EST |
| 32.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 152 | 5.63 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/10/2025 2:58:55 PM EST |
| 33.00 | 0.00 | 2.10 | 1.05 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 169 | 5.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/10/2025 2:58:55 PM EST |
| 34.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 163 | 5.31 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/10/2025 2:58:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,131 | 2.56 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:58:55 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 112 | 3.31 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:58:55 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.50 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/10/2025 2:58:55 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 262 | 3.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/10/2025 2:58:55 PM EST |
| 39.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 142 | 3.67 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/10/2025 2:58:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 511 | 2.19 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:55 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.46 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/10/2025 2:58:55 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.50 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:58:55 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.98 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:55 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.92 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:55 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 225 | 2.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:55 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.90 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:58:55 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.96 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 2:58:55 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.12 | +0.09 | +300.00% | 0.00 | 2 | 266 | 1.78 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 71 | 2,381 | 1.72 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 360 | 6,820 | 1.38 | -0.02 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.04 | -14.29% | 0.00 | 445 | 3,548 | 1.35 | -0.04 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 61.00 | 0.25 | 0.35 | 0.30 | 0.41 | +0.04 | +10.82% | 0.00 | 12 | 848 | 1.31 | -0.05 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 62.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.11 | -23.92% | 0.01 | 63 | 722 | 1.29 | -0.06 | 0.01 | -0.11 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 63.00 | 0.35 | 0.45 | 0.40 | 0.42 | -0.08 | -16.00% | 0.01 | 136 | 1,837 | 1.27 | -0.06 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 64.00 | 0.40 | 0.50 | 0.45 | 0.44 | -0.26 | -37.15% | 0.01 | 1,571 | 937 | 1.28 | -0.07 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 65.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.40 | -42.11% | 0.01 | 612 | 3,637 | 1.26 | -0.08 | 0.01 | -0.15 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 66.00 | 0.60 | 0.65 | 0.63 | 0.70 | -0.40 | -36.37% | 0.01 | 285 | 913 | 1.26 | -0.10 | 0.01 | -0.16 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 67.00 | 0.70 | 0.75 | 0.73 | 0.75 | -0.72 | -48.98% | 0.01 | 494 | 284 | 1.25 | -0.11 | 0.01 | -0.18 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 68.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.93 | -53.76% | 0.01 | 356 | 571 | 1.25 | -0.12 | 0.01 | -0.19 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 69.00 | 0.95 | 1.05 | 1.00 | 1.05 | -1.20 | -53.34% | 0.01 | 562 | 320 | 1.23 | -0.14 | 0.02 | -0.21 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 70.00 | 1.15 | 1.20 | 1.18 | 1.20 | -1.50 | -55.56% | 0.02 | 2,532 | 2,729 | 1.22 | -0.16 | 0.02 | -0.23 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 71.00 | 1.25 | 1.50 | 1.38 | 1.40 | -1.57 | -52.87% | 0.02 | 271 | 350 | 1.21 | -0.18 | 0.02 | -0.24 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 72.00 | 1.50 | 1.75 | 1.63 | 1.60 | -1.80 | -52.95% | 0.02 | 273 | 229 | 1.18 | -0.20 | 0.02 | -0.26 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 73.00 | 1.75 | 2.00 | 1.88 | 1.75 | -2.05 | -53.95% | 0.03 | 187 | 161 | 1.17 | -0.22 | 0.02 | -0.28 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 74.00 | 1.95 | 2.30 | 2.13 | 2.03 | -2.67 | -56.81% | 0.03 | 124 | 159 | 1.14 | -0.25 | 0.02 | -0.29 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 75.00 | 2.40 | 2.60 | 2.50 | 2.50 | -2.50 | -50.00% | 0.03 | 1,098 | 1,145 | 1.15 | -0.27 | 0.02 | -0.31 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 76.00 | 2.40 | 3.10 | 2.75 | 2.60 | -3.00 | -53.58% | 0.04 | 93 | 679 | 1.15 | -0.30 | 0.03 | -0.32 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 77.00 | 3.10 | 3.40 | 3.25 | 3.10 | -3.67 | -54.21% | 0.04 | 304 | 429 | 1.12 | -0.33 | 0.03 | -0.34 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 78.00 | 3.40 | 3.90 | 3.65 | 3.60 | -2.15 | -37.40% | 0.05 | 347 | 170 | 1.18 | -0.36 | 0.03 | -0.35 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 79.00 | 3.90 | 4.20 | 4.05 | 4.30 | -2.70 | -38.58% | 0.05 | 327 | 23 | 1.12 | -0.39 | 0.03 | -0.36 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 80.00 | 4.40 | 4.80 | 4.60 | 4.60 | -4.40 | -48.89% | 0.06 | 17,154 | 341 | 1.17 | -0.42 | 0.03 | -0.37 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 81.00 | 4.90 | 5.40 | 5.15 | 5.40 | % | 0.06 | 128 | 0 | 1.17 | -0.45 | 0.03 | -0.37 | 10/10/2025 | 10/10/2025 2:58:55 PM EST | |
| 82.00 | 5.50 | 6.10 | 5.80 | 5.70 | -5.40 | -48.65% | 0.07 | 971 | 17 | 1.16 | -0.48 | 0.03 | -0.38 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 83.00 | 6.10 | 6.50 | 6.30 | 5.80 | -5.24 | -47.47% | 0.08 | 304 | 13 | 1.19 | -0.51 | 0.03 | -0.38 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 84.00 | 6.70 | 7.20 | 6.95 | 6.80 | -4.70 | -40.87% | 0.08 | 106 | 23 | 1.13 | -0.54 | 0.03 | -0.38 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 85.00 | 6.60 | 7.80 | 7.20 | 7.10 | -1.89 | -21.03% | 0.08 | 125 | 234 | 1.14 | -0.57 | 0.03 | -0.38 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 86.00 | 6.80 | 8.60 | 7.70 | 7.00 | % | 0.09 | 1 | 0 | 1.00 | -0.59 | 0.03 | -0.38 | 10/10/2025 | 10/10/2025 2:58:55 PM EST | |
| 87.00 | 7.60 | 9.40 | 8.50 | 8.10 | -7.40 | -47.75% | 0.10 | 2 | 2 | 1.13 | -0.62 | 0.03 | -0.38 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 88.00 | 8.50 | 10.30 | 9.40 | 8.10 | -10.70 | -56.92% | 0.11 | 4 | 26 | 1.20 | -0.64 | 0.03 | -0.37 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 89.00 | 8.90 | 11.00 | 9.95 | 10.50 | % | 0.11 | 1 | 0 | 1.13 | -0.66 | 0.03 | -0.37 | 10/10/2025 | 10/10/2025 2:58:55 PM EST | |
| 90.00 | 9.20 | 12.10 | 10.65 | 9.78 | -10.52 | -51.83% | 0.12 | 16 | 54 | 1.15 | -0.68 | 0.03 | -0.37 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 95.00 | 13.50 | 15.90 | 14.70 | 14.25 | -14.35 | -50.18% | 0.15 | 15 | 128 | 1.01 | -0.77 | 0.02 | -0.33 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 100.00 | 18.30 | 20.40 | 19.35 | 27.30 | 0.00 | 0.00% | 0.19 | 0 | 27 | 1.23 | -0.83 | 0.02 | -0.30 | 10/9/2025 | 10/10/2025 2:58:55 PM EST |
| 105.00 | 22.80 | 25.30 | 24.05 | 23.93 | -10.57 | -30.64% | 0.23 | 2 | 2 | 1.90 | -0.87 | 0.01 | -0.26 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 110.00 | 27.60 | 30.50 | 29.05 | 28.49 | % | 0.26 | 2 | 0 | 2.01 | -0.90 | 0.01 | -0.23 | 10/10/2025 | 10/10/2025 2:58:55 PM EST | |
| 115.00 | 32.40 | 35.00 | 33.70 | 40.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.20 | -0.93 | 0.01 | -0.19 | 10/3/2025 | 10/10/2025 2:58:55 PM EST |
| 120.00 | 37.30 | 40.00 | 38.65 | 45.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.37 | -0.94 | 0.01 | -0.16 | 9/26/2025 | 10/10/2025 2:58:55 PM EST |