Options Chain for USA RARE EARTH INC COM (USAR) - $20.00 as of 10/30/2025 7:21:29 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 | 13.70 | 16.60 | 15.15 | % | 3.03 | 0 | 0 | 8.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 10.00 | 8.40 | 11.80 | 10.10 | % | 1.01 | 0 | 0 | 5.11 | 0.99 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 11.00 | 7.40 | 10.90 | 9.15 | 16.01 | 0.00 | 0.00% | 0.83 | 0 | 8 | 4.70 | 0.98 | 0.01 | -0.01 | 10/17/2025 | 10/30/2025 3:59:51 PM EST |
| 12.00 | 6.10 | 9.90 | 8.00 | % | 0.67 | 0 | 0 | 4.22 | 0.97 | 0.01 | -0.02 | 10/30/2025 3:59:51 PM EST | |||
| 13.00 | 6.00 | 8.90 | 7.45 | % | 0.57 | 0 | 0 | 3.87 | 0.94 | 0.02 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 13.50 | 5.00 | 7.80 | 6.40 | % | 0.47 | 0 | 0 | 2.91 | 0.93 | 0.02 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 14.00 | 5.00 | 7.80 | 6.40 | 19.00 | 0.00 | 0.00% | 0.46 | 0 | 3 | 3.19 | 0.91 | 0.03 | -0.04 | 10/15/2025 | 10/30/2025 3:59:51 PM EST |
| 14.50 | 5.00 | 6.90 | 5.95 | 16.15 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.65 | 0.89 | 0.03 | -0.04 | 10/7/2025 | 10/30/2025 3:59:51 PM EST |
| 15.00 | 4.70 | 6.00 | 5.35 | 5.00 | -6.80 | -57.63% | 0.36 | 12 | 150 | 2.13 | 0.86 | 0.04 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 15.50 | 4.10 | 5.60 | 4.85 | % | 0.31 | 0 | 0 | 2.07 | 0.84 | 0.04 | -0.05 | 10/30/2025 3:59:51 PM EST | |||
| 16.00 | 4.10 | 5.30 | 4.70 | 4.09 | -6.46 | -61.24% | 0.29 | 4 | 5 | 1.53 | 0.81 | 0.05 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 16.50 | 3.80 | 4.90 | 4.35 | % | 0.26 | 0 | 0 | 1.55 | 0.78 | 0.05 | -0.06 | 10/30/2025 3:59:51 PM EST | |||
| 17.00 | 3.00 | 4.40 | 3.70 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.25 | 0.75 | 0.05 | -0.07 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 17.50 | 3.00 | 4.10 | 3.55 | 4.85 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.44 | 0.72 | 0.06 | -0.07 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 18.00 | 3.00 | 3.80 | 3.40 | 3.40 | 0.00 | 0.00% | 0.19 | 0 | 102 | 1.55 | 0.68 | 0.06 | -0.07 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 18.50 | 2.75 | 3.50 | 3.13 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.54 | 0.65 | 0.06 | -0.08 | 10/2/2025 | 10/30/2025 3:59:51 PM EST |
| 19.00 | 2.40 | 2.90 | 2.65 | 2.90 | -0.05 | -1.70% | 0.14 | 17 | 14 | 1.40 | 0.62 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 19.50 | 2.35 | 2.70 | 2.53 | 2.40 | -0.10 | -4.00% | 0.13 | 101 | 68 | 1.48 | 0.59 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 20.00 | 2.10 | 2.35 | 2.23 | 2.15 | -0.42 | -16.35% | 0.11 | 192 | 180 | 1.43 | 0.55 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 20.50 | 1.95 | 2.30 | 2.13 | 2.30 | -0.25 | -9.81% | 0.10 | 39 | 51 | 1.50 | 0.52 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 21.00 | 1.70 | 2.30 | 2.00 | 2.03 | -0.25 | -10.97% | 0.10 | 102 | 210 | 1.54 | 0.49 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 21.50 | 1.50 | 2.05 | 1.78 | 1.70 | -0.08 | -4.50% | 0.08 | 239 | 40 | 1.52 | 0.46 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 22.00 | 1.50 | 2.05 | 1.78 | 1.73 | +0.02 | +1.17% | 0.08 | 49 | 64 | 1.62 | 0.44 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 22.50 | 1.30 | 1.70 | 1.50 | 1.63 | -0.01 | -0.61% | 0.07 | 1,661 | 111 | 1.53 | 0.41 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 23.00 | 1.05 | 1.50 | 1.28 | 1.35 | -0.06 | -4.26% | 0.06 | 27 | 120 | 1.45 | 0.39 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 23.50 | 1.05 | 1.50 | 1.28 | 1.22 | -0.78 | -39.00% | 0.05 | 11 | 31 | 1.54 | 0.37 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 24.00 | 0.95 | 1.50 | 1.23 | 1.15 | -0.10 | -8.00% | 0.05 | 3 | 201 | 1.62 | 0.34 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 24.50 | 0.85 | 1.30 | 1.08 | 1.20 | -0.15 | -11.12% | 0.04 | 55 | 124 | 1.57 | 0.32 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 25.00 | 0.85 | 1.15 | 1.00 | 1.20 | +0.05 | +4.35% | 0.04 | 59 | 722 | 1.59 | 0.30 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 25.50 | 0.70 | 1.15 | 0.93 | 1.00 | +0.10 | +11.12% | 0.04 | 784 | 79 | 1.60 | 0.29 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 26.00 | 0.70 | 1.15 | 0.93 | 0.91 | -0.19 | -17.28% | 0.04 | 10 | 71 | 1.66 | 0.27 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 26.50 | 0.70 | 0.90 | 0.80 | 0.80 | -0.13 | -13.98% | 0.03 | 9 | 51 | 1.63 | 0.25 | 0.05 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 27.00 | 0.60 | 0.80 | 0.70 | 0.71 | -0.08 | -10.13% | 0.03 | 36 | 154 | 1.61 | 0.24 | 0.05 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 27.50 | 0.55 | 0.75 | 0.65 | 0.70 | -0.10 | -12.50% | 0.02 | 3 | 28 | 1.60 | 0.23 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 28.00 | 0.45 | 0.70 | 0.58 | 0.75 | +0.20 | +36.37% | 0.02 | 3 | 660 | 1.55 | 0.22 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 28.50 | 0.45 | 0.70 | 0.58 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 181 | 1.60 | 0.20 | 0.04 | -0.07 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 29.00 | 0.40 | 0.65 | 0.53 | 0.50 | -0.15 | -23.08% | 0.02 | 3 | 121 | 1.63 | 0.19 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 29.50 | 0.40 | 0.65 | 0.53 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.68 | 0.18 | 0.04 | -0.06 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 30.00 | 0.35 | 0.50 | 0.43 | 0.48 | -0.02 | -4.00% | 0.01 | 137 | 400 | 1.62 | 0.17 | 0.04 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 30.50 | 0.35 | 0.55 | 0.45 | 0.43 | % | 0.01 | 1 | 0 | 1.72 | 0.16 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 31.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.07 | -15.56% | 0.01 | 2 | 138 | 1.70 | 0.15 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 32.00 | 0.30 | 0.45 | 0.38 | 0.38 | -0.01 | -2.57% | 0.01 | 45 | 194 | 1.76 | 0.13 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 33.00 | 0.25 | 0.45 | 0.35 | 0.32 | -0.03 | -8.58% | 0.01 | 1 | 332 | 1.80 | 0.12 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 34.00 | 0.20 | 0.45 | 0.33 | 0.20 | -0.08 | -28.58% | 0.01 | 1 | 95 | 1.83 | 0.11 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 35.00 | 0.20 | 0.45 | 0.33 | 0.26 | +0.01 | +4.00% | 0.01 | 2 | 899 | 1.90 | 0.09 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 36.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.15 | -42.86% | 0.01 | 7 | 121 | 1.92 | 0.08 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 37.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.95 | 0.07 | 0.02 | -0.04 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 38.00 | 0.10 | 0.40 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.95 | 0.07 | 0.02 | -0.03 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 39.00 | 0.05 | 0.40 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.91 | 0.06 | 0.02 | -0.03 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.08 | -61.54% | 0.01 | 2 | 466 | 1.97 | 0.05 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 33 | 3.97 | 0.02 | 0.01 | -0.01 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 42.00 | 0.05 | 1.10 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.44 | 0.02 | 0.01 | -0.01 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 211 | 3.37 | 0.02 | 0.01 | -0.01 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 1.05 | 0.53 | 2.20 | +1.95 | +780.00% | 0.01 | 1 | 85 | 3.26 | 0.02 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 326 | 3.36 | 0.01 | 0.01 | -0.01 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.25 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.51 | 0.01 | 0.00 | -0.01 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.36 | 0.01 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.42 | 0.01 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.83 | 0.01 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 51.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 3.01 | 0.01 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 52.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 69 | 4.57 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:51 PM EST |
| 53.00 | 0.00 | 2.10 | 1.05 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.58 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:51 PM EST |
| 54.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 110 | 4.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 56.00 | 0.00 | 0.90 | 0.45 | 1.08 | +1.03 | +2,060.00% | 0.01 | 1 | 93 | 3.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.90 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.04 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:51 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 | 9.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 5.22 | -0.01 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.69 | -0.02 | 0.01 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 1.25 | 0.63 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.24 | -0.03 | 0.01 | -0.02 | 10/13/2025 | 10/30/2025 3:59:51 PM EST |
| 13.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.61 | -0.06 | 0.02 | -0.03 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 13.50 | 0.10 | 0.45 | 0.28 | 0.20 | +0.05 | +33.34% | 0.02 | 1 | 2 | 1.51 | -0.07 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.27 | +0.07 | +35.00% | 0.01 | 7 | 4,123 | 1.23 | -0.09 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 14.50 | 0.10 | 0.85 | 0.48 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.51 | -0.11 | 0.03 | -0.04 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 15.00 | 0.30 | 0.60 | 0.45 | 0.55 | +0.13 | +30.96% | 0.03 | 2 | 56 | 1.36 | -0.14 | 0.04 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 15.50 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 36 | 3 | 1.35 | -0.16 | 0.04 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 16.00 | 0.50 | 0.85 | 0.68 | 0.77 | +0.02 | +2.67% | 0.04 | 7 | 1,116 | 1.42 | -0.19 | 0.05 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 16.50 | 0.55 | 1.00 | 0.78 | 0.90 | +0.16 | +21.63% | 0.05 | 1 | 21 | 1.38 | -0.22 | 0.05 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 17.00 | 0.80 | 1.20 | 1.00 | 1.00 | -0.02 | -1.97% | 0.06 | 14 | 431 | 1.36 | -0.25 | 0.05 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 17.50 | 1.05 | 1.25 | 1.15 | 1.25 | +0.24 | +23.77% | 0.07 | 9 | 81 | 1.41 | -0.28 | 0.06 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 18.00 | 1.30 | 1.50 | 1.40 | 1.30 | 0.00 | 0.00% | 0.08 | 55 | 2,245 | 1.43 | -0.32 | 0.06 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 18.50 | 1.40 | 2.25 | 1.83 | 1.52 | 0.00 | 0.00% | 0.10 | 0 | 66 | 1.58 | -0.35 | 0.06 | -0.08 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 19.00 | 1.60 | 2.00 | 1.80 | 1.78 | -0.02 | -1.12% | 0.09 | 36 | 98 | 1.41 | -0.38 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 19.50 | 1.90 | 2.30 | 2.10 | 2.02 | -0.08 | -3.81% | 0.11 | 29 | 85 | 1.44 | -0.41 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 20.00 | 2.20 | 2.60 | 2.40 | 2.30 | -0.05 | -2.13% | 0.12 | 101 | 336 | 1.45 | -0.45 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 20.50 | 2.45 | 2.85 | 2.65 | 2.68 | +0.38 | +16.53% | 0.13 | 81 | 127 | 1.43 | -0.48 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 21.00 | 2.75 | 3.60 | 3.18 | 3.02 | +0.02 | +0.67% | 0.15 | 8 | 52 | 1.56 | -0.51 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 21.50 | 3.10 | 4.30 | 3.70 | 2.82 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.69 | -0.54 | 0.06 | -0.09 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 22.00 | 3.50 | 4.50 | 4.00 | 3.80 | +0.10 | +2.71% | 0.18 | 5 | 73 | 1.66 | -0.56 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 22.50 | 3.80 | 4.40 | 4.10 | 3.48 | -0.72 | -17.15% | 0.18 | 1 | 84 | 1.51 | -0.59 | 0.06 | -0.09 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 23.00 | 4.20 | 4.70 | 4.45 | 4.45 | +0.05 | +1.14% | 0.19 | 6 | 75 | 1.50 | -0.61 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 23.50 | 4.60 | 5.30 | 4.95 | 4.79 | 0.00 | 0.00% | 0.21 | 70 | 654 | 1.58 | -0.63 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 24.00 | 4.90 | 5.80 | 5.35 | 5.34 | +0.14 | +2.70% | 0.22 | 3 | 61 | 1.59 | -0.66 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 24.50 | 5.00 | 6.90 | 5.95 | 5.57 | 0.00 | 0.00% | 0.24 | 0 | 174 | 1.69 | -0.68 | 0.05 | -0.08 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 25.00 | 5.40 | 6.60 | 6.00 | 6.11 | +0.26 | +4.45% | 0.24 | 5 | 351 | 1.45 | -0.70 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 25.50 | 5.80 | 7.70 | 6.75 | 6.90 | +0.45 | +6.98% | 0.26 | 5 | 26 | 1.64 | -0.71 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 26.00 | 6.30 | 7.60 | 6.95 | 7.57 | +1.17 | +18.29% | 0.27 | 2 | 135 | 1.50 | -0.73 | 0.05 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 26.50 | 7.10 | 7.90 | 7.50 | 8.45 | +1.20 | +16.56% | 0.28 | 1 | 71 | 1.67 | -0.75 | 0.05 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 27.00 | 7.10 | 8.60 | 7.85 | 8.05 | +1.26 | +18.56% | 0.29 | 4 | 89 | 2.20 | -0.76 | 0.05 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 27.50 | 6.90 | 9.20 | 8.05 | 8.35 | 0.00 | 0.00% | 0.29 | 0 | 34 | 2.33 | -0.77 | 0.04 | -0.07 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 28.00 | 7.50 | 9.50 | 8.50 | 8.67 | +0.87 | +11.16% | 0.30 | 109 | 246 | 2.25 | -0.78 | 0.04 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 28.50 | 8.30 | 11.10 | 9.70 | 8.30 | 0.00 | 0.00% | 0.34 | 0 | 9 | 3.05 | -0.80 | 0.04 | -0.07 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 29.00 | 8.80 | 10.20 | 9.50 | 9.21 | 0.00 | 0.00% | 0.33 | 0 | 50 | 2.14 | -0.81 | 0.04 | -0.07 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 29.50 | 9.40 | 11.30 | 10.35 | 10.65 | +1.27 | +13.54% | 0.35 | 1 | 21 | 2.63 | -0.82 | 0.04 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 30.00 | 10.20 | 10.90 | 10.55 | 10.56 | +0.16 | +1.54% | 0.35 | 37 | 256 | 1.10 | -0.83 | 0.04 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 30.50 | 9.50 | 12.00 | 10.75 | % | 0.35 | 0 | 0 | 2.52 | -0.84 | 0.03 | -0.06 | 10/30/2025 3:59:51 PM EST | |||
| 31.00 | 11.00 | 12.70 | 11.85 | 11.42 | +0.50 | +4.58% | 0.38 | 3 | 19 | 2.72 | -0.85 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 32.00 | 11.90 | 13.20 | 12.55 | 12.85 | +0.33 | +2.64% | 0.39 | 1 | 94 | 2.44 | -0.87 | 0.03 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 33.00 | 12.00 | 14.00 | 13.00 | 12.90 | 0.00 | 0.00% | 0.39 | 0 | 23 | 2.36 | -0.88 | 0.03 | -0.05 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 34.00 | 12.50 | 15.70 | 14.10 | 14.64 | +1.13 | +8.37% | 0.41 | 1 | 40 | 3.01 | -0.89 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 35.00 | 14.00 | 17.20 | 15.60 | 15.00 | 0.00 | 0.00% | 0.45 | 0 | 65 | 3.45 | -0.91 | 0.02 | -0.04 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 36.00 | 15.30 | 18.20 | 16.75 | 16.13 | 0.00 | 0.00% | 0.47 | 0 | 48 | 3.54 | -0.92 | 0.02 | -0.04 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 37.00 | 15.40 | 19.20 | 17.30 | 16.04 | 0.00 | 0.00% | 0.47 | 0 | 11 | 3.62 | -0.93 | 0.02 | -0.04 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 38.00 | 16.30 | 20.20 | 18.25 | 14.23 | 0.00 | 0.00% | 0.48 | 0 | 12 | 3.70 | -0.93 | 0.02 | -0.03 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 39.00 | 18.00 | 20.70 | 19.35 | 15.17 | 0.00 | 0.00% | 0.50 | 0 | 45 | 3.41 | -0.94 | 0.02 | -0.03 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 40.00 | 18.30 | 22.10 | 20.20 | 19.88 | 0.00 | 0.00% | 0.51 | 0 | 87 | 3.77 | -0.95 | 0.01 | -0.03 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 41.00 | 19.30 | 23.20 | 21.25 | 10.01 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.92 | -0.98 | 0.01 | -0.01 | 10/14/2025 | 10/30/2025 3:59:51 PM EST |
| 42.00 | 20.30 | 24.20 | 22.25 | 18.44 | 0.00 | 0.00% | 0.53 | 0 | 5 | 3.98 | -0.98 | 0.01 | -0.01 | 10/22/2025 | 10/30/2025 3:59:51 PM EST |
| 43.00 | 21.30 | 25.10 | 23.20 | % | 0.54 | 0 | 0 | 3.98 | -0.98 | 0.01 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 44.00 | 22.90 | 25.70 | 24.30 | 17.70 | 0.00 | 0.00% | 0.55 | 0 | 25 | 3.74 | -0.98 | 0.01 | -0.01 | 10/21/2025 | 10/30/2025 3:59:51 PM EST |
| 45.00 | 23.30 | 27.10 | 25.20 | % | 0.56 | 0 | 0 | 4.10 | -0.99 | 0.01 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 46.00 | 24.20 | 28.10 | 26.15 | % | 0.57 | 0 | 0 | 4.17 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 47.00 | 25.50 | 29.10 | 27.30 | % | 0.58 | 0 | 0 | 4.22 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 48.00 | 26.20 | 30.10 | 28.15 | % | 0.59 | 0 | 0 | 4.28 | -0.99 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 49.00 | 27.20 | 31.10 | 29.15 | % | 0.59 | 0 | 0 | 4.33 | -0.99 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 50.00 | 28.20 | 32.10 | 30.15 | 19.00 | 0.00 | 0.00% | 0.60 | 0 | 8 | 4.39 | -0.99 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:51 PM EST |
| 51.00 | 29.50 | 33.10 | 31.30 | % | 0.61 | 0 | 0 | 4.44 | -0.99 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 52.00 | 30.20 | 34.10 | 32.15 | % | 0.62 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 53.00 | 31.20 | 35.10 | 33.15 | % | 0.63 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 54.00 | 32.40 | 36.00 | 34.20 | % | 0.63 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 55.00 | 33.20 | 37.00 | 35.10 | % | 0.64 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 56.00 | 34.20 | 38.10 | 36.15 | % | 0.65 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 60.00 | 38.20 | 42.00 | 40.10 | % | 0.67 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 63.00 | 41.70 | 45.00 | 43.35 | % | 0.69 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST |