Options Chain for USA RARE EARTH INC COM (USAR) - $31.59 as of 10/21/2025 3:29:26 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 | 21.10 | 23.50 | 22.30 | 21.45 | -2.55 | -10.63% | 4.46 | 8 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 6.00 | 20.20 | 22.50 | 21.35 | 23.20 | +0.09 | +0.39% | 3.56 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 7.00 | 19.20 | 20.40 | 19.80 | 20.41 | -5.04 | -19.81% | 2.83 | 5 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 8.00 | 18.20 | 19.60 | 18.90 | 19.55 | -4.95 | -20.21% | 2.36 | 9 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 8.50 | 17.70 | 19.10 | 18.40 | 19.10 | -4.85 | -20.26% | 2.16 | 5 | 5 | 9.79 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 9.00 | 17.20 | 18.70 | 17.95 | 18.99 | -4.51 | -19.20% | 1.99 | 1 | 5 | 9.77 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 9.50 | 16.70 | 18.20 | 17.45 | 17.65 | % | 1.84 | 1 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST | |
| 10.00 | 16.20 | 17.80 | 17.00 | 17.25 | +10.45 | +153.68% | 1.70 | 3 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 10.50 | 15.70 | 17.40 | 16.55 | 16.87 | -3.93 | -18.90% | 1.58 | 11 | 5 | 9.24 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 11.00 | 15.10 | 17.00 | 16.05 | 16.49 | -3.92 | -19.21% | 1.46 | 9 | 8 | 9.17 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 11.50 | 14.70 | 17.00 | 15.85 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 12.00 | 13.60 | 16.50 | 15.05 | 15.58 | +1.08 | +7.45% | 1.25 | 1 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 12.50 | 13.60 | 16.00 | 14.80 | 15.21 | -0.02 | -0.14% | 1.18 | 1 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 13.00 | 12.60 | 15.50 | 14.05 | 15.45 | -2.89 | -15.76% | 1.08 | 1 | 1 | 8.98 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 13.50 | 12.60 | 15.00 | 13.80 | 14.95 | -3.01 | -16.76% | 1.02 | 1 | 3 | 8.62 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 14.00 | 12.10 | 14.40 | 13.25 | 12.50 | 0.00 | 0.00% | 0.95 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/21/2025 2:59:00 PM EST |
| 14.50 | 11.40 | 14.00 | 12.70 | 13.94 | -3.05 | -17.96% | 0.88 | 18 | 934 | 7.92 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 15.00 | 11.10 | 13.50 | 12.30 | 13.45 | -3.16 | -19.03% | 0.82 | 17 | 23 | 7.60 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 15.50 | 10.70 | 13.00 | 11.85 | 15.50 | 0.00 | 0.00% | 0.76 | 0 | 22 | 7.28 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 16.00 | 10.20 | 12.30 | 11.25 | 11.40 | -1.80 | -13.64% | 0.70 | 1 | 7 | 6.58 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 16.50 | 9.70 | 11.60 | 10.65 | 10.89 | -4.05 | -27.11% | 0.65 | 3 | 57 | 5.90 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 17.00 | 9.20 | 11.10 | 10.15 | 10.52 | -4.04 | -27.75% | 0.60 | 3 | 54 | 5.64 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 17.50 | 8.70 | 11.00 | 9.85 | 18.70 | 0.00 | 0.00% | 0.56 | 0 | 13 | 6.12 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/21/2025 2:59:00 PM EST |
| 18.00 | 8.40 | 9.80 | 9.10 | 9.51 | -0.49 | -4.90% | 0.51 | 3 | 1,625 | 4.55 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 18.50 | 8.10 | 8.80 | 8.45 | 9.13 | -3.37 | -26.96% | 0.46 | 3 | 8 | 4.32 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 19.00 | 7.60 | 8.80 | 8.20 | 8.27 | 0.00 | 0.00% | 0.43 | 0 | 283 | 4.11 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:59:00 PM EST |
| 19.50 | 7.10 | 8.70 | 7.90 | 8.70 | 0.00 | 0.00% | 0.41 | 0 | 10 | 4.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 2:59:00 PM EST |
| 20.00 | 6.10 | 8.20 | 7.15 | 11.80 | 0.00 | 0.00% | 0.36 | 0 | 3,582 | 4.51 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 20.50 | 6.00 | 6.90 | 6.45 | 11.00 | 0.00 | 0.00% | 0.31 | 0 | 24 | 3.11 | 1.00 | 0.01 | -0.01 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 21.00 | 5.00 | 6.60 | 5.80 | 9.00 | 0.00 | 0.00% | 0.28 | 0 | 1,397 | 3.75 | 0.99 | 0.02 | -0.02 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 21.50 | 4.80 | 6.00 | 5.40 | 9.70 | 0.00 | 0.00% | 0.25 | 0 | 145 | 2.36 | 0.97 | 0.03 | -0.03 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 22.00 | 4.20 | 5.20 | 4.70 | 4.70 | -3.80 | -44.71% | 0.21 | 3 | 191 | 2.19 | 0.95 | 0.03 | -0.05 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 22.50 | 4.20 | 4.90 | 4.55 | 8.10 | 0.00 | 0.00% | 0.20 | 0 | 11 | 2.02 | 0.94 | 0.04 | -0.07 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 23.00 | 3.80 | 4.60 | 4.20 | 8.50 | 0.00 | 0.00% | 0.18 | 0 | 304 | 2.02 | 0.91 | 0.05 | -0.09 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 23.50 | 3.40 | 4.00 | 3.70 | 4.10 | -4.10 | -50.00% | 0.16 | 5 | 17 | 2.14 | 0.88 | 0.06 | -0.11 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 24.00 | 3.00 | 3.40 | 3.20 | 2.90 | -5.43 | -65.19% | 0.13 | 52 | 2,081 | 1.95 | 0.84 | 0.07 | -0.14 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 24.50 | 2.60 | 3.10 | 2.85 | 2.82 | -4.08 | -59.13% | 0.12 | 34 | 10 | 1.89 | 0.79 | 0.08 | -0.16 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 25.00 | 2.30 | 2.85 | 2.58 | 2.57 | -4.27 | -62.43% | 0.10 | 48 | 161 | 1.27 | 0.75 | 0.09 | -0.19 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 25.50 | 2.05 | 2.45 | 2.25 | 2.00 | -4.70 | -70.15% | 0.09 | 47 | 56 | 1.51 | 0.69 | 0.09 | -0.21 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 26.00 | 1.85 | 2.30 | 2.08 | 2.20 | -3.90 | -63.94% | 0.08 | 368 | 526 | 1.66 | 0.64 | 0.10 | -0.23 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 26.50 | 1.60 | 1.85 | 1.73 | 1.80 | -3.10 | -63.27% | 0.07 | 252 | 41 | 1.64 | 0.59 | 0.10 | -0.24 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 27.00 | 1.40 | 1.55 | 1.48 | 1.50 | -3.55 | -70.30% | 0.05 | 455 | 791 | 1.61 | 0.54 | 0.10 | -0.25 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 27.50 | 1.25 | 1.55 | 1.40 | 1.30 | -3.20 | -71.12% | 0.05 | 766 | 292 | 1.67 | 0.49 | 0.10 | -0.26 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 28.00 | 1.00 | 1.25 | 1.13 | 1.15 | -3.15 | -73.26% | 0.04 | 1,323 | 1,225 | 1.67 | 0.45 | 0.10 | -0.26 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 28.50 | 0.90 | 1.05 | 0.98 | 1.03 | -2.47 | -70.58% | 0.03 | 393 | 170 | 1.71 | 0.40 | 0.09 | -0.26 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 29.00 | 0.80 | 1.00 | 0.90 | 0.88 | -2.52 | -74.12% | 0.03 | 233 | 605 | 1.72 | 0.36 | 0.09 | -0.25 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 29.50 | 0.65 | 0.85 | 0.75 | 0.85 | -2.45 | -74.25% | 0.03 | 118 | 389 | 1.71 | 0.33 | 0.08 | -0.24 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 30.00 | 0.60 | 0.70 | 0.65 | 0.65 | -2.30 | -77.97% | 0.02 | 1,906 | 1,507 | 1.78 | 0.29 | 0.08 | -0.24 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 30.50 | 0.50 | 0.60 | 0.55 | 0.60 | -2.03 | -77.19% | 0.02 | 260 | 500 | 1.76 | 0.26 | 0.07 | -0.22 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 31.00 | 0.45 | 0.50 | 0.48 | 0.46 | -1.96 | -81.00% | 0.02 | 423 | 1,297 | 1.76 | 0.23 | 0.07 | -0.21 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 31.50 | 0.35 | 0.45 | 0.40 | 0.41 | -1.84 | -81.78% | 0.01 | 216 | 369 | 1.77 | 0.21 | 0.06 | -0.20 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 32.00 | 0.30 | 0.40 | 0.35 | 0.34 | -1.78 | -83.97% | 0.01 | 985 | 1,232 | 1.80 | 0.18 | 0.06 | -0.19 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 32.50 | 0.25 | 0.35 | 0.30 | 0.28 | -1.61 | -85.19% | 0.01 | 165 | 360 | 1.83 | 0.16 | 0.05 | -0.18 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 33.00 | 0.25 | 0.30 | 0.28 | 0.28 | -1.12 | -80.00% | 0.01 | 366 | 819 | 1.84 | 0.14 | 0.05 | -0.17 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 33.50 | 0.20 | 0.30 | 0.25 | 0.24 | -1.26 | -84.00% | 0.01 | 189 | 404 | 1.83 | 0.13 | 0.04 | -0.15 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 34.00 | 0.15 | 0.25 | 0.20 | 0.21 | -1.09 | -83.85% | 0.01 | 413 | 942 | 1.81 | 0.11 | 0.04 | -0.14 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.88 | -83.81% | 0.01 | 811 | 1,483 | 1.92 | 0.09 | 0.03 | -0.12 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 36.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.70 | -82.36% | 0.00 | 287 | 1,162 | 2.00 | 0.07 | 0.03 | -0.10 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 37.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.58 | -82.86% | 0.00 | 233 | 805 | 2.07 | 0.05 | 0.02 | -0.08 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 38.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.79 | -92.95% | 0.00 | 222 | 773 | 1.99 | 0.04 | 0.02 | -0.07 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 39.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.41 | -82.00% | 0.00 | 46 | 968 | 2.12 | 0.03 | 0.01 | -0.06 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.33 | -82.50% | 0.00 | 473 | 2,980 | 2.24 | 0.02 | 0.01 | -0.04 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 41.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.25 | -83.34% | 0.00 | 90 | 366 | 2.35 | 0.02 | 0.01 | -0.03 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 42.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.20 | -80.00% | 0.00 | 21 | 532 | 2.48 | 0.01 | 0.01 | -0.02 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 43.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.15 | -68.19% | 0.00 | 20 | 357 | 2.58 | 0.01 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 13 | 125 | 2.83 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 488 | 1,067 | 2.64 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 21 | 411 | 3.04 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.13 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 187 | 3.22 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 35 | 3.32 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 80 | 426 | 3.08 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 93 | 3.16 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 111 | 3.24 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:59:00 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 30 | 147 | 3.31 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 42 | 142 | 3.39 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 448 | 3.46 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 603 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:59:00 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 330 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 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 | 0.05 | 0.03 | 0.03 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST | |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/21/2025 2:59:00 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/21/2025 2:59:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/21/2025 2:59:00 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/21/2025 2:59:00 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/21/2025 2:59:00 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 2:59:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/21/2025 2:59:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,427 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 2:59:00 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 3.74 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:59:00 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 99 | 3.56 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 2:59:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 3.23 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:59:00 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.07 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/21/2025 2:59:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.91 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 2:59:00 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.11 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.61 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/21/2025 2:59:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,398 | 2.33 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 2:59:00 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.19 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/21/2025 2:59:00 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.06 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 2:59:00 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 622 | 2.19 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 42 | 507 | 2.05 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 11 | 116 | 1.91 | 0.00 | 0.01 | -0.01 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 36 | 86 | 1.77 | -0.01 | 0.02 | -0.02 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 21.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 57 | 80 | 1.63 | -0.03 | 0.03 | -0.03 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 199 | 637 | 1.50 | -0.05 | 0.03 | -0.05 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.10 | +200.00% | 0.01 | 23 | 125 | 1.45 | -0.06 | 0.04 | -0.07 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 23.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.09 | +81.82% | 0.01 | 322 | 437 | 1.51 | -0.09 | 0.05 | -0.09 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 23.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.20 | +200.00% | 0.01 | 589 | 154 | 1.47 | -0.12 | 0.06 | -0.11 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 24.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.19 | +118.75% | 0.01 | 228 | 274 | 1.48 | -0.16 | 0.07 | -0.14 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 24.50 | 0.45 | 0.60 | 0.53 | 0.50 | +0.30 | +150.00% | 0.02 | 316 | 141 | 1.50 | -0.21 | 0.08 | -0.16 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 25.00 | 0.60 | 0.80 | 0.70 | 0.68 | +0.49 | +257.90% | 0.03 | 1,284 | 1,802 | 1.52 | -0.25 | 0.09 | -0.19 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 25.50 | 0.80 | 0.95 | 0.88 | 0.90 | +0.65 | +260.00% | 0.03 | 399 | 155 | 1.58 | -0.31 | 0.09 | -0.21 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 26.00 | 1.05 | 1.20 | 1.13 | 1.15 | +0.87 | +310.72% | 0.04 | 412 | 1,523 | 1.56 | -0.36 | 0.10 | -0.23 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 26.50 | 1.25 | 1.60 | 1.43 | 1.26 | +0.87 | +223.08% | 0.05 | 146 | 139 | 1.65 | -0.41 | 0.10 | -0.24 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 27.00 | 1.55 | 1.95 | 1.75 | 1.60 | +1.15 | +255.56% | 0.06 | 1,133 | 1,597 | 1.63 | -0.46 | 0.10 | -0.25 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 27.50 | 1.80 | 2.10 | 1.95 | 2.00 | +1.42 | +244.83% | 0.07 | 291 | 490 | 1.60 | -0.51 | 0.10 | -0.26 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 28.00 | 2.15 | 2.45 | 2.30 | 2.28 | +1.62 | +245.46% | 0.08 | 330 | 788 | 1.63 | -0.55 | 0.10 | -0.26 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 28.50 | 2.50 | 2.80 | 2.65 | 2.60 | +1.75 | +205.89% | 0.09 | 199 | 196 | 1.85 | -0.60 | 0.09 | -0.26 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 29.00 | 2.85 | 3.20 | 3.03 | 2.81 | +1.86 | +195.79% | 0.10 | 215 | 534 | 1.78 | -0.64 | 0.09 | -0.25 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 29.50 | 3.20 | 3.60 | 3.40 | 3.64 | +2.69 | +283.16% | 0.12 | 41 | 821 | 2.01 | -0.67 | 0.08 | -0.24 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 30.00 | 3.60 | 4.00 | 3.80 | 3.70 | +2.32 | +168.12% | 0.13 | 674 | 1,015 | 1.65 | -0.71 | 0.08 | -0.24 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 30.50 | 4.00 | 4.70 | 4.35 | 4.70 | +3.07 | +188.35% | 0.14 | 28 | 545 | 1.89 | -0.74 | 0.07 | -0.22 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 31.00 | 4.10 | 4.80 | 4.45 | 4.89 | +3.01 | +160.11% | 0.14 | 188 | 963 | 1.82 | -0.77 | 0.07 | -0.21 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 31.50 | 4.80 | 5.30 | 5.05 | 5.00 | +2.67 | +114.60% | 0.16 | 38 | 342 | 1.63 | -0.79 | 0.06 | -0.20 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 32.00 | 5.20 | 5.70 | 5.45 | 5.89 | +3.43 | +139.44% | 0.17 | 140 | 838 | 1.67 | -0.82 | 0.06 | -0.19 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 32.50 | 5.50 | 6.20 | 5.85 | 2.97 | 0.00 | 0.00% | 0.18 | 0 | 243 | 2.37 | -0.84 | 0.05 | -0.18 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 33.00 | 6.00 | 6.70 | 6.35 | 6.32 | +2.69 | +74.11% | 0.19 | 26 | 155 | 2.87 | -0.86 | 0.05 | -0.17 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 33.50 | 6.50 | 7.70 | 7.10 | 6.90 | +3.00 | +76.93% | 0.21 | 12 | 197 | 2.73 | -0.87 | 0.04 | -0.15 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 34.00 | 7.10 | 7.60 | 7.35 | 7.28 | +3.49 | +92.09% | 0.22 | 26 | 134 | 2.55 | -0.89 | 0.04 | -0.14 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 35.00 | 7.70 | 8.60 | 8.15 | 8.35 | +3.79 | +83.12% | 0.23 | 138 | 296 | 2.90 | -0.91 | 0.03 | -0.12 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 36.00 | 8.90 | 9.60 | 9.25 | 9.20 | +3.20 | +53.34% | 0.26 | 1 | 248 | 3.09 | -0.93 | 0.03 | -0.10 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 37.00 | 9.60 | 10.90 | 10.25 | 10.60 | +2.26 | +27.10% | 0.28 | 41 | 165 | 3.56 | -0.95 | 0.02 | -0.08 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 38.00 | 10.60 | 12.40 | 11.50 | 10.99 | +1.72 | +18.56% | 0.30 | 1 | 118 | 4.40 | -0.96 | 0.02 | -0.07 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 39.00 | 11.60 | 12.80 | 12.20 | 10.75 | -1.25 | -10.42% | 0.31 | 1 | 71 | 3.76 | -0.97 | 0.01 | -0.06 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 40.00 | 12.40 | 14.00 | 13.20 | 12.97 | +3.72 | +40.22% | 0.33 | 4 | 1,559 | 4.22 | -0.98 | 0.01 | -0.04 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 41.00 | 13.60 | 15.00 | 14.30 | 13.24 | 0.00 | 0.00% | 0.35 | 0 | 53 | 4.37 | -0.98 | 0.01 | -0.03 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 42.00 | 13.60 | 16.30 | 14.95 | 11.90 | 0.00 | 0.00% | 0.36 | 0 | 45 | 4.95 | -0.99 | 0.01 | -0.02 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 43.00 | 14.60 | 16.90 | 15.75 | 11.10 | 0.00 | 0.00% | 0.37 | 0 | 5 | 4.52 | -0.99 | 0.00 | -0.01 | 10/15/2025 | 10/21/2025 2:59:00 PM EST |
| 44.00 | 15.80 | 18.30 | 17.05 | 8.50 | 0.00 | 0.00% | 0.39 | 0 | 10 | 5.25 | -1.00 | 0.00 | -0.01 | 10/13/2025 | 10/21/2025 2:59:00 PM EST |
| 45.00 | 16.90 | 19.40 | 18.15 | 17.45 | -0.48 | -2.68% | 0.40 | 14 | 19 | 5.53 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 2:59:00 PM EST |
| 46.00 | 18.40 | 20.00 | 19.20 | 13.60 | 0.00 | 0.00% | 0.42 | 0 | 21 | 5.08 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/21/2025 2:59:00 PM EST |
| 47.00 | 18.70 | 20.90 | 19.80 | 15.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.06 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 2:59:00 PM EST |
| 48.00 | 20.30 | 22.00 | 21.15 | 19.98 | 0.00 | 0.00% | 0.44 | 0 | 2 | 5.34 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 49.00 | 20.60 | 23.10 | 21.85 | 20.87 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.61 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 2:59:00 PM EST |
| 50.00 | 21.50 | 23.80 | 22.65 | % | 0.45 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 51.00 | 22.50 | 24.90 | 23.70 | % | 0.46 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 52.00 | 23.50 | 25.90 | 24.70 | % | 0.47 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 53.00 | 24.60 | 27.40 | 26.00 | % | 0.49 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 54.00 | 25.60 | 27.90 | 26.75 | 22.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 2:59:00 PM EST |
| 55.00 | 26.50 | 29.30 | 27.90 | % | 0.51 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 56.00 | 27.50 | 29.80 | 28.65 | 24.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 2:59:00 PM EST |
| 60.00 | 31.50 | 33.90 | 32.70 | % | 0.55 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST | |||
| 63.00 | 34.60 | 36.90 | 35.75 | % | 0.57 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 10/21/2025 2:59:00 PM EST |