Options Chain for USA RARE EARTH INC COM (USAR) - $31.07 as of 10/10/2025 3:43:06 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 | 33.10 | 35.50 | 34.30 | 26.25 | 0.00 | 0.00% | 34.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:02 PM EST |
| 2.00 | 32.10 | 34.50 | 33.30 | 25.60 | 0.00 | 0.00% | 16.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:02 PM EST |
| 3.00 | 30.70 | 33.50 | 32.10 | 19.24 | 0.00 | 0.00% | 10.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:02 PM EST |
| 4.00 | 30.10 | 32.50 | 31.30 | % | 7.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 5.00 | 29.10 | 31.50 | 30.30 | % | 6.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 6.00 | 27.50 | 29.70 | 28.60 | 22.70 | 0.00 | 0.00% | 4.77 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:02 PM EST |
| 7.00 | 27.00 | 29.50 | 28.25 | 25.50 | +16.20 | +174.20% | 4.04 | 40 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 8.00 | 25.50 | 28.50 | 27.00 | 24.50 | +10.90 | +80.15% | 3.38 | 10 | 10 | 9.60 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 9.00 | 25.10 | 27.20 | 26.15 | 24.70 | +14.70 | +147.00% | 2.91 | 45 | 32 | 9.06 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 10.00 | 24.10 | 26.30 | 25.20 | 25.79 | +4.24 | +19.68% | 2.52 | 5 | 134 | 7.72 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 10.50 | 23.60 | 26.00 | 24.80 | 7.90 | 0.00 | 0.00% | 2.36 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:59:02 PM EST |
| 11.00 | 23.10 | 25.60 | 24.35 | 16.00 | 0.00 | 0.00% | 2.21 | 0 | 375 | 7.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:02 PM EST |
| 11.50 | 22.10 | 25.00 | 23.55 | 24.15 | +18.75 | +347.23% | 2.05 | 1 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 12.00 | 21.10 | 24.30 | 22.70 | 14.65 | 0.00 | 0.00% | 1.89 | 0 | 429 | 6.66 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:02 PM EST |
| 12.50 | 21.60 | 24.00 | 22.80 | 16.31 | 0.00 | 0.00% | 1.82 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:02 PM EST |
| 13.00 | 20.60 | 23.50 | 22.05 | 16.98 | 0.00 | 0.00% | 1.70 | 0 | 134 | 6.89 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 13.50 | 20.60 | 22.90 | 21.75 | 12.10 | 0.00 | 0.00% | 1.61 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:02 PM EST |
| 14.00 | 20.10 | 22.40 | 21.25 | 22.00 | +4.40 | +25.00% | 1.52 | 24 | 1,140 | 6.60 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 14.50 | 19.20 | 22.00 | 20.60 | 4.90 | 0.00 | 0.00% | 1.42 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:02 PM EST |
| 15.00 | 19.10 | 20.80 | 19.95 | 17.50 | +1.15 | +7.04% | 1.33 | 1 | 1,075 | 6.02 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 15.50 | 18.50 | 21.00 | 19.75 | 10.20 | 0.00 | 0.00% | 1.27 | 0 | 1 | 5.82 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/10/2025 1:59:02 PM EST |
| 16.00 | 17.70 | 20.40 | 19.05 | 20.00 | +5.20 | +35.14% | 1.19 | 2 | 906 | 5.05 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 16.50 | 17.60 | 20.00 | 18.80 | 9.50 | 0.00 | 0.00% | 1.14 | 0 | 2 | 5.31 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/10/2025 1:59:02 PM EST |
| 17.00 | 16.60 | 18.40 | 17.50 | 18.00 | +4.25 | +30.91% | 1.03 | 14 | 2,083 | 5.14 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 17.50 | 15.90 | 19.00 | 17.45 | 13.70 | 0.00 | 0.00% | 1.00 | 0 | 216 | 5.10 | 0.99 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 18.00 | 16.10 | 18.50 | 17.30 | 18.80 | +5.80 | +44.62% | 0.96 | 5 | 3,825 | 4.54 | 0.99 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 18.50 | 15.30 | 17.90 | 16.60 | 12.80 | 0.00 | 0.00% | 0.90 | 0 | 181 | 4.89 | 0.99 | 0.00 | -0.02 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 19.00 | 15.10 | 16.30 | 15.70 | 15.30 | +2.30 | +17.70% | 0.83 | 7 | 498 | 4.24 | 0.99 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 19.50 | 14.60 | 17.00 | 15.80 | 13.00 | +5.33 | +69.50% | 0.81 | 1 | 165 | 4.46 | 0.99 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 20.00 | 14.20 | 15.30 | 14.75 | 14.80 | +4.00 | +37.04% | 0.74 | 150 | 5,220 | 3.96 | 0.98 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 20.50 | 13.20 | 16.10 | 14.65 | 15.21 | +4.79 | +45.97% | 0.71 | 1 | 91 | 4.16 | 0.98 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 21.00 | 13.10 | 15.50 | 14.30 | 13.10 | +2.50 | +23.59% | 0.68 | 1 | 1,735 | 3.69 | 0.98 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 21.50 | 12.80 | 15.10 | 13.95 | 10.42 | 0.00 | 0.00% | 0.65 | 0 | 854 | 3.56 | 0.98 | 0.00 | -0.05 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 22.00 | 12.20 | 14.50 | 13.35 | 12.80 | +3.90 | +43.82% | 0.61 | 28 | 1,768 | 3.32 | 0.96 | 0.01 | -0.08 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 22.50 | 11.60 | 14.10 | 12.85 | 12.00 | +3.42 | +39.86% | 0.57 | 11 | 908 | 3.52 | 0.96 | 0.01 | -0.08 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 23.00 | 11.20 | 13.50 | 12.35 | 10.20 | +1.86 | +22.31% | 0.54 | 43 | 1,150 | 3.08 | 0.95 | 0.01 | -0.08 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 23.50 | 10.50 | 13.10 | 11.80 | 9.09 | 0.00 | 0.00% | 0.50 | 0 | 12 | 3.17 | 0.95 | 0.01 | -0.08 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 24.00 | 10.20 | 12.70 | 11.45 | 12.00 | +4.54 | +60.86% | 0.48 | 2 | 238 | 3.24 | 0.94 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 24.50 | 9.80 | 12.10 | 10.95 | 11.39 | +3.39 | +42.38% | 0.45 | 8 | 29 | 2.83 | 0.93 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 25.00 | 9.30 | 11.10 | 10.20 | 10.44 | +3.80 | +57.23% | 0.41 | 48 | 475 | 2.72 | 0.92 | 0.01 | -0.11 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 25.50 | 8.90 | 9.90 | 9.40 | 12.00 | +8.30 | +224.33% | 0.37 | 19 | 73 | 2.79 | 0.91 | 0.02 | -0.12 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 26.00 | 8.50 | 9.60 | 9.05 | 9.94 | +4.17 | +72.27% | 0.35 | 565 | 1,152 | 2.59 | 0.90 | 0.02 | -0.13 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 26.50 | 8.10 | 8.90 | 8.50 | 9.74 | +4.14 | +73.93% | 0.32 | 6 | 66 | 2.65 | 0.88 | 0.02 | -0.14 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 27.00 | 7.70 | 8.70 | 8.20 | 8.00 | +3.00 | +60.00% | 0.30 | 215 | 507 | 2.45 | 0.87 | 0.02 | -0.14 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 27.50 | 7.10 | 9.20 | 8.15 | 9.30 | +4.92 | +112.33% | 0.30 | 31 | 1,066 | 1.88 | 0.86 | 0.02 | -0.15 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 28.00 | 6.80 | 7.90 | 7.35 | 7.40 | +3.00 | +68.19% | 0.26 | 222 | 788 | 1.32 | 0.84 | 0.02 | -0.16 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 28.50 | 6.50 | 7.50 | 7.00 | 7.10 | +3.02 | +74.02% | 0.25 | 313 | 382 | 2.84 | 0.82 | 0.03 | -0.17 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 29.00 | 6.20 | 7.20 | 6.70 | 6.40 | +2.60 | +68.43% | 0.23 | 299 | 458 | 1.43 | 0.81 | 0.03 | -0.18 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 29.50 | 5.80 | 7.10 | 6.45 | 6.80 | +3.26 | +92.09% | 0.22 | 99 | 263 | 2.00 | 0.79 | 0.03 | -0.19 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 30.00 | 5.60 | 6.10 | 5.85 | 5.72 | +2.42 | +73.34% | 0.19 | 894 | 2,275 | 1.68 | 0.77 | 0.03 | -0.20 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 30.50 | 5.20 | 6.00 | 5.60 | 5.60 | +2.40 | +75.00% | 0.18 | 154 | 926 | 1.67 | 0.74 | 0.03 | -0.21 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 31.00 | 4.90 | 5.80 | 5.35 | 5.35 | +2.45 | +84.49% | 0.17 | 139 | 312 | 1.76 | 0.72 | 0.04 | -0.22 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 31.50 | 4.70 | 6.20 | 5.45 | 6.20 | +3.37 | +119.09% | 0.17 | 256 | 1,293 | 2.04 | 0.70 | 0.04 | -0.23 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 32.00 | 4.40 | 5.00 | 4.70 | 4.60 | +1.97 | +74.91% | 0.15 | 621 | 506 | 2.02 | 0.68 | 0.04 | -0.24 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 32.50 | 4.20 | 5.60 | 4.90 | 4.26 | +1.77 | +71.09% | 0.15 | 899 | 425 | 2.01 | 0.65 | 0.04 | -0.24 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 33.00 | 4.10 | 4.40 | 4.25 | 4.10 | +1.90 | +86.37% | 0.13 | 1,221 | 267 | 1.88 | 0.63 | 0.04 | -0.25 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 33.50 | 3.60 | 4.20 | 3.90 | 4.20 | +2.10 | +100.00% | 0.12 | 446 | 19 | 1.94 | 0.61 | 0.04 | -0.26 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 34.00 | 3.50 | 4.20 | 3.85 | 3.80 | +1.89 | +98.96% | 0.11 | 1,309 | 319 | 1.75 | 0.59 | 0.04 | -0.26 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 35.00 | 3.00 | 3.50 | 3.25 | 3.23 | +1.58 | +95.76% | 0.09 | 4,489 | 2,058 | 1.78 | 0.54 | 0.04 | -0.27 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 36.00 | 2.90 | 3.40 | 3.15 | 3.16 | +1.76 | +125.72% | 0.09 | 2,446 | 255 | 1.89 | 0.50 | 0.04 | -0.28 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 37.00 | 2.60 | 2.95 | 2.78 | 2.71 | +1.41 | +108.47% | 0.08 | 1,783 | 379 | 1.89 | 0.46 | 0.04 | -0.28 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 38.00 | 2.30 | 2.65 | 2.48 | 2.59 | +1.44 | +125.22% | 0.07 | 1,268 | 152 | 1.97 | 0.42 | 0.04 | -0.28 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 39.00 | 2.10 | 2.55 | 2.33 | 2.32 | +1.34 | +136.74% | 0.06 | 939 | 333 | 1.96 | 0.39 | 0.04 | -0.28 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 40.00 | 1.90 | 2.20 | 2.05 | 2.00 | +1.20 | +150.00% | 0.05 | 3,266 | 514 | 2.00 | 0.35 | 0.04 | -0.28 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 41.00 | 1.70 | 2.35 | 2.03 | 1.85 | +1.13 | +156.95% | 0.05 | 84 | 23 | 2.07 | 0.32 | 0.04 | -0.27 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 42.00 | 1.55 | 1.95 | 1.75 | 2.00 | +1.30 | +185.72% | 0.04 | 427 | 159 | 2.13 | 0.30 | 0.04 | -0.27 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 43.00 | 1.40 | 2.05 | 1.73 | 1.85 | +1.26 | +213.56% | 0.04 | 66 | 11 | 2.21 | 0.27 | 0.03 | -0.26 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 44.00 | 1.30 | 1.50 | 1.40 | 1.32 | +0.82 | +164.00% | 0.03 | 74 | 3 | 2.14 | 0.25 | 0.03 | -0.26 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 45.00 | 1.15 | 1.40 | 1.28 | 1.40 | +1.00 | +250.00% | 0.03 | 404 | 8 | 2.14 | 0.23 | 0.03 | -0.25 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 46.00 | 1.00 | 1.25 | 1.13 | 1.20 | +0.75 | +166.67% | 0.02 | 466 | 174 | 2.17 | 0.22 | 0.03 | -0.25 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 47.00 | 0.90 | 1.20 | 1.05 | 1.05 | % | 0.02 | 779 | 0 | 2.25 | 0.20 | 0.03 | -0.24 | 10/10/2025 | 10/10/2025 1:59:02 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/10/2025 1:59:02 PM EST |
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:02 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/10/2025 1:59:02 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/10/2025 1:59:02 PM EST |
| 7.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/10/2025 1:59:02 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:59:02 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 332 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 831 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 10.50 | 0.00 | 1.85 | 0.93 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:02 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,493 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:02 PM EST |
| 11.50 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:02 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 1,178 | 3.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,013 | 3.82 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.02 | +66.67% | 0.01 | 4 | 2,723 | 4.52 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 224 | 3.21 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:02 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.01 | 4 | 2,925 | 3.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 109 | 3.32 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,788 | 2.89 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 215 | 2.78 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 1,264 | 2.69 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 178 | 2.89 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/10/2025 1:59:02 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 3 | 1,163 | 2.79 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 171 | 2.69 | -0.01 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 231 | 905 | 2.46 | -0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.50 | -0.01 | 0.00 | -0.02 | 10/6/2025 | 10/10/2025 1:59:02 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 10 | 668 | 2.28 | -0.01 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.49 | -0.01 | 0.00 | -0.04 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.04 | -40.00% | 0.01 | 15 | 282 | 2.13 | -0.02 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 20.50 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 5 | 167 | 2.67 | -0.02 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 21.00 | 0.10 | 0.30 | 0.20 | 0.10 | -0.05 | -33.34% | 0.01 | 40 | 945 | 2.06 | -0.02 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 21.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.74 | -0.02 | 0.00 | -0.05 | 10/9/2025 | 10/10/2025 1:59:02 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.04 | -20.00% | 0.01 | 22 | 1,311 | 1.80 | -0.04 | 0.01 | -0.08 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 22.50 | 0.10 | 0.30 | 0.20 | 0.25 | +0.05 | +25.00% | 0.01 | 13 | 93 | 1.98 | -0.04 | 0.01 | -0.08 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.07 | -25.93% | 0.01 | 71 | 617 | 1.92 | -0.05 | 0.01 | -0.08 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 23.50 | 0.00 | 0.25 | 0.13 | 0.15 | -0.25 | -62.50% | 0.01 | 73 | 194 | 2.03 | -0.05 | 0.01 | -0.08 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 24.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.22 | -52.39% | 0.01 | 11 | 101 | 1.91 | -0.06 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 24.50 | 0.15 | 0.80 | 0.48 | 0.30 | -0.20 | -40.00% | 0.02 | 8 | 37 | 1.87 | -0.07 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.36 | -0.27 | -42.86% | 0.01 | 137 | 502 | 1.87 | -0.08 | 0.01 | -0.11 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 25.50 | 0.25 | 0.40 | 0.33 | 0.33 | -0.45 | -57.70% | 0.01 | 19 | 145 | 1.71 | -0.09 | 0.02 | -0.12 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 26.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.45 | -51.14% | 0.02 | 63 | 1,664 | 1.76 | -0.10 | 0.02 | -0.13 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 26.50 | 0.40 | 0.70 | 0.55 | 0.40 | -0.62 | -60.79% | 0.02 | 108 | 1,169 | 1.77 | -0.12 | 0.02 | -0.14 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 27.00 | 0.50 | 0.75 | 0.63 | 0.47 | -0.63 | -57.28% | 0.02 | 405 | 1,833 | 1.77 | -0.13 | 0.02 | -0.14 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 27.50 | 0.50 | 0.75 | 0.63 | 0.62 | -0.68 | -52.31% | 0.02 | 139 | 175 | 1.70 | -0.14 | 0.02 | -0.15 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 28.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.75 | -50.00% | 0.03 | 269 | 225 | 1.79 | -0.16 | 0.02 | -0.16 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 28.50 | 0.75 | 1.00 | 0.88 | 0.80 | -0.91 | -53.22% | 0.03 | 81 | 51 | 1.73 | -0.18 | 0.03 | -0.17 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 29.00 | 0.80 | 1.15 | 0.98 | 1.08 | -0.92 | -46.00% | 0.03 | 212 | 242 | 1.69 | -0.19 | 0.03 | -0.18 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 29.50 | 0.85 | 1.30 | 1.08 | 0.96 | -1.44 | -60.00% | 0.04 | 180 | 32 | 1.66 | -0.21 | 0.03 | -0.19 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 30.00 | 1.15 | 1.50 | 1.33 | 1.31 | -1.22 | -48.23% | 0.04 | 1,950 | 1,255 | 1.85 | -0.23 | 0.03 | -0.20 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 30.50 | 1.40 | 1.70 | 1.55 | 1.36 | -1.44 | -51.43% | 0.05 | 39 | 192 | 1.78 | -0.26 | 0.03 | -0.21 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 31.00 | 1.55 | 1.80 | 1.68 | 1.69 | -1.41 | -45.49% | 0.05 | 212 | 133 | 1.80 | -0.28 | 0.04 | -0.22 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 31.50 | 1.55 | 2.00 | 1.78 | 1.88 | -1.42 | -43.03% | 0.06 | 147 | 73 | 1.71 | -0.30 | 0.04 | -0.23 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 32.00 | 1.90 | 2.25 | 2.08 | 2.00 | -1.70 | -45.95% | 0.07 | 466 | 396 | 1.76 | -0.32 | 0.04 | -0.24 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 32.50 | 2.15 | 2.50 | 2.33 | 2.28 | -1.32 | -36.67% | 0.07 | 99 | 16 | 1.78 | -0.35 | 0.04 | -0.24 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 33.00 | 2.35 | 2.75 | 2.55 | 2.60 | -1.70 | -39.54% | 0.08 | 164 | 43 | 1.78 | -0.37 | 0.04 | -0.25 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 33.50 | 2.65 | 3.00 | 2.83 | 2.80 | -4.20 | -60.00% | 0.08 | 263 | 39 | 1.84 | -0.39 | 0.04 | -0.26 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 34.00 | 3.10 | 3.30 | 3.20 | 3.20 | -3.20 | -50.00% | 0.09 | 800 | 20 | 1.77 | -0.41 | 0.04 | -0.26 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 35.00 | 3.50 | 4.00 | 3.75 | 3.70 | -1.99 | -34.98% | 0.11 | 5,145 | 49 | 1.96 | -0.46 | 0.04 | -0.27 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 36.00 | 4.30 | 4.80 | 4.55 | 4.36 | -3.74 | -46.18% | 0.13 | 166 | 30 | 1.87 | -0.50 | 0.04 | -0.28 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 37.00 | 4.80 | 5.50 | 5.15 | 4.80 | -2.70 | -36.00% | 0.14 | 140 | 12 | 1.90 | -0.54 | 0.04 | -0.28 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 38.00 | 4.60 | 6.30 | 5.45 | 5.80 | -6.75 | -53.79% | 0.14 | 9 | 20 | 1.77 | -0.58 | 0.04 | -0.28 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 39.00 | 5.20 | 7.10 | 6.15 | 6.00 | -7.10 | -54.20% | 0.16 | 27 | 2 | 1.71 | -0.61 | 0.04 | -0.28 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |
| 40.00 | 6.30 | 7.90 | 7.10 | 6.10 | % | 0.18 | 1 | 0 | 1.77 | -0.65 | 0.04 | -0.28 | 10/10/2025 | 10/10/2025 1:59:02 PM EST | |
| 41.00 | 6.40 | 8.80 | 7.60 | % | 0.19 | 0 | 0 | 1.70 | -0.68 | 0.04 | -0.27 | 10/10/2025 1:59:02 PM EST | |||
| 42.00 | 7.70 | 9.70 | 8.70 | % | 0.21 | 0 | 0 | 1.87 | -0.70 | 0.04 | -0.27 | 10/10/2025 1:59:02 PM EST | |||
| 43.00 | 8.50 | 10.60 | 9.55 | % | 0.22 | 0 | 0 | 1.89 | -0.73 | 0.03 | -0.26 | 10/10/2025 1:59:02 PM EST | |||
| 44.00 | 9.40 | 11.40 | 10.40 | % | 0.24 | 0 | 0 | 1.73 | -0.75 | 0.03 | -0.26 | 10/10/2025 1:59:02 PM EST | |||
| 45.00 | 10.10 | 12.50 | 11.30 | % | 0.25 | 0 | 0 | 1.94 | -0.77 | 0.03 | -0.25 | 10/10/2025 1:59:02 PM EST | |||
| 46.00 | 11.30 | 13.30 | 12.30 | % | 0.27 | 0 | 0 | 1.97 | -0.78 | 0.03 | -0.25 | 10/10/2025 1:59:02 PM EST | |||
| 47.00 | 12.10 | 14.20 | 13.15 | 12.00 | % | 0.28 | 2 | 0 | 2.03 | -0.80 | 0.03 | -0.24 | 10/10/2025 | 10/10/2025 1:59:02 PM EST |