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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 28.50 | 31.90 | 30.20 | 26.25 | 0.00 | 0.00% | 30.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 2.00 | 28.00 | 29.70 | 28.85 | 25.60 | 0.00 | 0.00% | 14.43 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 3.00 | 27.60 | 28.30 | 27.95 | 19.24 | 0.00 | 0.00% | 9.32 | 0 | 0 | 0.30 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:02 PM EST |
| 4.00 | 25.80 | 28.00 | 26.90 | % | 6.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 5.00 | 25.20 | 27.80 | 26.50 | % | 5.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 6.00 | 24.70 | 26.60 | 25.65 | 22.70 | 0.00 | 0.00% | 4.27 | 0 | 1 | 7.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 7.00 | 23.30 | 24.30 | 23.80 | 9.30 | 0.00 | 0.00% | 3.40 | 0 | 40 | 9.29 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 4:00:02 PM EST |
| 8.00 | 22.60 | 23.70 | 23.15 | 13.60 | 0.00 | 0.00% | 2.89 | 0 | 10 | 6.21 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:02 PM EST |
| 9.00 | 21.90 | 22.50 | 22.20 | 10.00 | 0.00 | 0.00% | 2.47 | 0 | 32 | 5.70 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:02 PM EST |
| 10.00 | 20.60 | 22.40 | 21.50 | 21.55 | +4.15 | +23.86% | 2.15 | 3 | 141 | 5.54 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 10.50 | 20.20 | 20.80 | 20.50 | 7.90 | 0.00 | 0.00% | 1.95 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:02 PM EST |
| 11.00 | 19.60 | 20.50 | 20.05 | 16.00 | 0.00 | 0.00% | 1.82 | 0 | 433 | 0.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 11.50 | 18.80 | 19.80 | 19.30 | 5.40 | 0.00 | 0.00% | 1.68 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 4:00:02 PM EST |
| 12.00 | 18.30 | 19.20 | 18.75 | 14.65 | 0.00 | 0.00% | 1.56 | 0 | 429 | 0.30 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 12.50 | 18.30 | 19.20 | 18.75 | 16.31 | 0.00 | 0.00% | 1.50 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 13.00 | 17.90 | 18.20 | 18.05 | 16.98 | +2.28 | +15.51% | 1.39 | 2 | 191 | 0.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 13.50 | 17.10 | 18.60 | 17.85 | 12.10 | 0.00 | 0.00% | 1.32 | 0 | 4 | 4.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 14.00 | 16.70 | 17.20 | 16.95 | 17.60 | +4.50 | +34.36% | 1.21 | 1 | 1,175 | 0.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 14.50 | 16.40 | 16.90 | 16.65 | 4.90 | 0.00 | 0.00% | 1.15 | 0 | 4 | 4.28 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:02 PM EST |
| 15.00 | 15.60 | 16.20 | 15.90 | 16.35 | +4.35 | +36.25% | 1.06 | 1 | 1,099 | 3.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 15.50 | 15.40 | 16.00 | 15.70 | 10.20 | 0.00 | 0.00% | 1.01 | 0 | 4 | 3.96 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 16.00 | 14.80 | 15.30 | 15.05 | 14.80 | +4.25 | +40.29% | 0.94 | 1 | 917 | 2.76 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 16.50 | 14.10 | 14.90 | 14.50 | 9.50 | 0.00 | 0.00% | 0.88 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 17.00 | 13.60 | 14.20 | 13.90 | 13.75 | +4.25 | +44.74% | 0.82 | 17 | 2,483 | 2.54 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 17.50 | 13.40 | 14.80 | 14.10 | 13.70 | +2.40 | +21.24% | 0.81 | 1 | 217 | 0.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 18.00 | 12.60 | 13.90 | 13.25 | 13.00 | +4.80 | +58.54% | 0.74 | 77 | 6,186 | 2.34 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 18.50 | 12.20 | 13.10 | 12.65 | 12.80 | +3.65 | +39.90% | 0.68 | 12 | 354 | 0.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 19.00 | 11.60 | 12.20 | 11.90 | 13.00 | +4.88 | +60.10% | 0.63 | 3 | 650 | 2.14 | 1.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 19.50 | 11.40 | 11.70 | 11.55 | 7.67 | 0.00 | 0.00% | 0.59 | 0 | 165 | 2.04 | 0.99 | 0.01 | -0.01 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 20.00 | 10.90 | 11.30 | 11.10 | 10.80 | +3.58 | +49.59% | 0.55 | 200 | 5,308 | 1.95 | 0.99 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 20.50 | 10.40 | 10.80 | 10.60 | 10.42 | +1.92 | +22.59% | 0.52 | 1 | 92 | 1.86 | 0.99 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 21.00 | 9.90 | 10.30 | 10.10 | 10.60 | +5.16 | +94.86% | 0.48 | 4 | 1,734 | 1.77 | 0.97 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 21.50 | 9.50 | 9.80 | 9.65 | 10.42 | +5.12 | +96.61% | 0.45 | 8 | 857 | 1.68 | 0.97 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 22.00 | 9.00 | 9.40 | 9.20 | 8.90 | +4.10 | +85.42% | 0.42 | 53 | 1,813 | 1.78 | 0.95 | 0.02 | -0.04 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 22.50 | 8.60 | 8.90 | 8.75 | 8.58 | +2.58 | +43.00% | 0.39 | 17 | 910 | 1.69 | 0.94 | 0.02 | -0.04 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 23.00 | 8.10 | 8.70 | 8.40 | 8.34 | +4.08 | +95.78% | 0.37 | 1 | 1,151 | 1.41 | 0.93 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 23.50 | 7.50 | 8.70 | 8.10 | 9.09 | +5.69 | +167.36% | 0.34 | 3 | 13 | 1.64 | 0.91 | 0.03 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 24.00 | 7.20 | 7.60 | 7.40 | 7.46 | +4.25 | +132.40% | 0.31 | 93 | 239 | 1.48 | 0.90 | 0.03 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 24.50 | 6.80 | 7.70 | 7.25 | 8.00 | +5.05 | +171.19% | 0.30 | 2 | 30 | 1.84 | 0.88 | 0.03 | -0.08 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 25.00 | 6.40 | 6.80 | 6.60 | 6.64 | +3.37 | +103.06% | 0.26 | 194 | 583 | 1.53 | 0.86 | 0.04 | -0.09 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 25.50 | 6.10 | 6.40 | 6.25 | 3.70 | +0.86 | +30.29% | 0.25 | 2 | 74 | 1.57 | 0.84 | 0.04 | -0.10 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 26.00 | 5.70 | 6.00 | 5.85 | 5.77 | +2.97 | +106.08% | 0.22 | 397 | 1,152 | 1.60 | 0.81 | 0.04 | -0.11 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 26.50 | 5.30 | 6.60 | 5.95 | 5.60 | +3.00 | +115.39% | 0.22 | 80 | 108 | 1.90 | 0.79 | 0.04 | -0.12 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 27.00 | 4.70 | 5.30 | 5.00 | 5.00 | +2.63 | +110.97% | 0.19 | 423 | 866 | 1.50 | 0.76 | 0.05 | -0.13 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 27.50 | 4.70 | 4.90 | 4.80 | 4.38 | +2.61 | +147.46% | 0.17 | 130 | 1,114 | 1.59 | 0.73 | 0.05 | -0.14 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 28.00 | 4.40 | 4.60 | 4.50 | 4.40 | +2.39 | +118.91% | 0.16 | 547 | 856 | 1.61 | 0.71 | 0.05 | -0.14 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 28.50 | 4.10 | 4.40 | 4.25 | 4.08 | +2.58 | +172.00% | 0.15 | 394 | 96 | 1.61 | 0.68 | 0.05 | -0.15 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 29.00 | 3.80 | 4.20 | 4.00 | 3.80 | +2.20 | +137.50% | 0.14 | 434 | 361 | 1.60 | 0.65 | 0.05 | -0.16 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 29.50 | 3.60 | 3.80 | 3.70 | 3.54 | +2.34 | +195.00% | 0.13 | 422 | 226 | 1.62 | 0.62 | 0.05 | -0.16 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 30.00 | 3.30 | 3.60 | 3.45 | 3.30 | +1.90 | +135.72% | 0.12 | 1,635 | 2,613 | 1.68 | 0.60 | 0.05 | -0.17 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 30.50 | 3.10 | 3.30 | 3.20 | 3.20 | +2.20 | +220.00% | 0.10 | 2,426 | 776 | 1.65 | 0.57 | 0.05 | -0.17 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 31.00 | 2.95 | 3.10 | 3.03 | 2.90 | +1.90 | +190.00% | 0.10 | 369 | 230 | 1.66 | 0.54 | 0.05 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 31.50 | 2.75 | 2.90 | 2.83 | 2.83 | +1.97 | +229.07% | 0.09 | 1,507 | 23 | 1.71 | 0.52 | 0.05 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 32.00 | 2.50 | 2.75 | 2.63 | 2.63 | +1.70 | +182.80% | 0.08 | 1,012 | 173 | 1.69 | 0.49 | 0.05 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 32.50 | 2.35 | 2.55 | 2.45 | 2.49 | +1.75 | +236.49% | 0.08 | 606 | 63 | 1.69 | 0.47 | 0.05 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 33.00 | 2.20 | 2.40 | 2.30 | 2.20 | +1.59 | +260.66% | 0.07 | 305 | 172 | 1.69 | 0.45 | 0.05 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 33.50 | 2.05 | 2.25 | 2.15 | 2.10 | +0.72 | +52.18% | 0.06 | 27 | 7 | 1.71 | 0.42 | 0.05 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 34.00 | 1.85 | 2.15 | 2.00 | 1.91 | +1.36 | +247.28% | 0.06 | 736 | 190 | 1.71 | 0.40 | 0.05 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 35.00 | 1.65 | 1.80 | 1.73 | 1.65 | +1.05 | +175.00% | 0.05 | 1,773 | 1,581 | 1.73 | 0.36 | 0.05 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 36.00 | 1.40 | 1.60 | 1.50 | 1.40 | +1.00 | +250.00% | 0.04 | 199 | 111 | 1.76 | 0.32 | 0.04 | -0.17 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 37.00 | 1.15 | 1.70 | 1.43 | 1.30 | +0.60 | +85.72% | 0.04 | 448 | 35 | 1.90 | 0.29 | 0.04 | -0.16 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 38.00 | 1.00 | 1.15 | 1.08 | 1.15 | +0.88 | +325.93% | 0.03 | 53 | 142 | 1.75 | 0.26 | 0.04 | -0.16 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 39.00 | 0.85 | 1.15 | 1.00 | 0.98 | +0.63 | +180.00% | 0.03 | 107 | 344 | 1.82 | 0.23 | 0.04 | -0.15 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 40.00 | 0.75 | 0.95 | 0.85 | 0.80 | +0.54 | +207.70% | 0.02 | 474 | 320 | 1.80 | 0.20 | 0.03 | -0.14 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 41.00 | 0.65 | 0.90 | 0.78 | 0.72 | +0.46 | +176.93% | 0.02 | 37 | 5 | 1.91 | 0.18 | 0.03 | -0.13 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 42.00 | 0.55 | 0.75 | 0.65 | 0.70 | +0.50 | +250.00% | 0.02 | 44 | 137 | 1.92 | 0.16 | 0.03 | -0.12 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 43.00 | 0.50 | 0.65 | 0.58 | 0.59 | % | 0.01 | 15 | 0 | 1.85 | 0.14 | 0.03 | -0.11 | 10/9/2025 | 10/9/2025 4:00:02 PM EST | |
| 44.00 | 0.40 | 0.55 | 0.48 | 0.50 | % | 0.01 | 4 | 0 | 1.86 | 0.13 | 0.02 | -0.11 | 10/9/2025 | 10/9/2025 4:00:02 PM EST | |
| 45.00 | 0.35 | 0.50 | 0.43 | 0.40 | % | 0.01 | 10 | 0 | 1.88 | 0.11 | 0.02 | -0.10 | 10/9/2025 | 10/9/2025 4:00:02 PM EST | |
| 46.00 | 0.30 | 0.40 | 0.35 | 0.45 | +0.25 | +125.00% | 0.01 | 179 | 12 | 1.87 | 0.10 | 0.02 | -0.09 | 10/9/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.54 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/9/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 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 | 10/9/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/9/2025 4:00:02 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 | 10/9/2025 4:00:02 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 | 10/9/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/9/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 1.90 | 0.95 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 332 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 831 | 3.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 1.40 | 0.70 | % | 0.07 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,493 | 3.25 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 101 | 6.51 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,178 | 2.99 | 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 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 5,013 | 2.87 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,723 | 2.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 224 | 6.44 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,925 | 2.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.43 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 11 | 2,790 | 2.33 | 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 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 214 | 2.24 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,264 | 2.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 178 | 3.27 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.13 | +0.08 | +160.00% | 0.00 | 2 | 1,163 | 2.20 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 171 | 2.10 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 905 | 2.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 35 | 3.12 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.03 | -27.28% | 0.00 | 89 | 613 | 1.83 | 0.00 | 0.01 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.08 | -50.00% | 0.00 | 41 | 75 | 1.75 | -0.01 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 125 | 333 | 1.59 | -0.01 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.50 | 0.25 | 0.10 | -0.20 | -66.67% | 0.01 | 22 | 169 | 2.32 | -0.01 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 21.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.18 | -54.55% | 0.01 | 57 | 917 | 1.73 | -0.03 | 0.01 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 1.40 | 0.70 | 0.25 | -0.13 | -34.22% | 0.03 | 25 | 94 | 2.81 | -0.03 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 22.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.33 | -62.27% | 0.01 | 96 | 1,355 | 1.58 | -0.05 | 0.02 | -0.04 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | 0.20 | -0.45 | -69.24% | 0.01 | 45 | 114 | 1.58 | -0.06 | 0.02 | -0.04 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 23.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.40 | -59.71% | 0.01 | 200 | 737 | 1.57 | -0.07 | 0.02 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 23.50 | 0.30 | 0.80 | 0.55 | 0.40 | -0.46 | -53.49% | 0.02 | 75 | 188 | 1.55 | -0.09 | 0.03 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 24.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.68 | -61.82% | 0.02 | 64 | 128 | 1.55 | -0.10 | 0.03 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 24.50 | 0.40 | 0.60 | 0.50 | 0.50 | -1.08 | -68.36% | 0.02 | 44 | 57 | 1.56 | -0.12 | 0.03 | -0.08 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 25.00 | 0.50 | 0.70 | 0.60 | 0.63 | -0.90 | -58.83% | 0.02 | 226 | 431 | 1.56 | -0.14 | 0.04 | -0.09 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 25.50 | 0.60 | 0.80 | 0.70 | 0.78 | -1.27 | -61.96% | 0.03 | 114 | 118 | 1.55 | -0.16 | 0.04 | -0.10 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 26.00 | 0.75 | 0.90 | 0.83 | 0.88 | -0.97 | -52.44% | 0.03 | 431 | 1,458 | 1.55 | -0.19 | 0.04 | -0.11 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 26.50 | 0.90 | 1.10 | 1.00 | 1.02 | -1.46 | -58.88% | 0.04 | 59 | 1,158 | 1.56 | -0.21 | 0.04 | -0.12 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 27.00 | 1.05 | 1.25 | 1.15 | 1.10 | -1.34 | -54.92% | 0.04 | 992 | 1,499 | 1.58 | -0.24 | 0.05 | -0.13 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 27.50 | 1.25 | 1.40 | 1.33 | 1.30 | -1.55 | -54.39% | 0.05 | 73 | 126 | 1.58 | -0.27 | 0.05 | -0.14 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 28.00 | 1.45 | 1.60 | 1.53 | 1.50 | -2.13 | -58.68% | 0.05 | 93 | 200 | 1.59 | -0.29 | 0.05 | -0.14 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 28.50 | 1.65 | 1.80 | 1.73 | 1.71 | -2.27 | -57.04% | 0.06 | 30 | 28 | 1.61 | -0.32 | 0.05 | -0.15 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 29.00 | 1.90 | 2.05 | 1.98 | 2.00 | -2.30 | -53.49% | 0.07 | 226 | 109 | 1.60 | -0.35 | 0.05 | -0.16 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 29.50 | 2.15 | 2.30 | 2.23 | 2.40 | -2.30 | -48.94% | 0.08 | 14 | 23 | 1.63 | -0.38 | 0.05 | -0.16 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 30.00 | 2.25 | 2.70 | 2.48 | 2.53 | -2.77 | -52.27% | 0.08 | 1,275 | 213 | 1.60 | -0.40 | 0.05 | -0.17 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 30.50 | 2.65 | 2.85 | 2.75 | 2.80 | -0.62 | -18.13% | 0.09 | 135 | 70 | 1.59 | -0.43 | 0.05 | -0.17 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 31.00 | 2.95 | 3.10 | 3.03 | 3.10 | -2.80 | -47.46% | 0.10 | 294 | 10 | 1.66 | -0.46 | 0.05 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 31.50 | 3.20 | 3.50 | 3.35 | 3.30 | -3.20 | -49.24% | 0.11 | 110 | 1 | 1.65 | -0.48 | 0.05 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 32.00 | 3.50 | 3.80 | 3.65 | 3.70 | -1.50 | -28.85% | 0.11 | 1,233 | 3 | 1.66 | -0.51 | 0.05 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 32.50 | 3.90 | 4.10 | 4.00 | 3.60 | -1.50 | -29.42% | 0.12 | 22 | 2 | 1.71 | -0.53 | 0.05 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 33.00 | 4.20 | 4.50 | 4.35 | 4.30 | -2.50 | -36.77% | 0.13 | 68 | 22 | 1.70 | -0.55 | 0.05 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 33.50 | 4.50 | 4.80 | 4.65 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 39 | 1.68 | -0.58 | 0.05 | -0.18 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 34.00 | 4.90 | 5.20 | 5.05 | 6.40 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.71 | -0.60 | 0.05 | -0.18 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 35.00 | 5.50 | 5.90 | 5.70 | 5.69 | -2.63 | -31.62% | 0.16 | 16 | 37 | 1.68 | -0.64 | 0.05 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 36.00 | 6.40 | 7.70 | 7.05 | 8.10 | 0.00 | 0.00% | 0.20 | 0 | 30 | 2.06 | -0.68 | 0.04 | -0.17 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 37.00 | 7.20 | 7.60 | 7.40 | 7.50 | % | 0.20 | 12 | 0 | 1.84 | -0.71 | 0.04 | -0.16 | 10/9/2025 | 10/9/2025 4:00:02 PM EST | |
| 38.00 | 7.90 | 8.70 | 8.30 | 12.55 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.81 | -0.74 | 0.04 | -0.16 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 39.00 | 8.00 | 10.00 | 9.00 | 13.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.51 | -0.77 | 0.04 | -0.15 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 40.00 | 9.70 | 10.50 | 10.10 | % | 0.25 | 0 | 0 | 2.01 | -0.80 | 0.03 | -0.14 | 10/9/2025 4:00:02 PM EST | |||
| 41.00 | 9.30 | 11.50 | 10.40 | % | 0.25 | 0 | 0 | 1.39 | -0.82 | 0.03 | -0.13 | 10/9/2025 4:00:02 PM EST | |||
| 42.00 | 10.90 | 12.50 | 11.70 | % | 0.28 | 0 | 0 | 1.71 | -0.84 | 0.03 | -0.12 | 10/9/2025 4:00:02 PM EST | |||
| 43.00 | 11.70 | 12.90 | 12.30 | % | 0.29 | 0 | 0 | 1.47 | -0.86 | 0.03 | -0.11 | 10/9/2025 4:00:02 PM EST | |||
| 44.00 | 13.10 | 15.10 | 14.10 | % | 0.32 | 0 | 0 | 2.20 | -0.87 | 0.02 | -0.11 | 10/9/2025 4:00:02 PM EST | |||
| 45.00 | 13.10 | 16.00 | 14.55 | % | 0.32 | 0 | 0 | 2.53 | -0.89 | 0.02 | -0.10 | 10/9/2025 4:00:02 PM EST | |||
| 46.00 | 15.20 | 16.10 | 15.65 | % | 0.34 | 0 | 0 | 1.66 | -0.90 | 0.02 | -0.09 | 10/9/2025 4:00:02 PM EST |