Options Chain for USA RARE EARTH INC COM (USAR) - $12.24 as of 11/21/2025 9:39:40 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 | 6.40 | 8.50 | 7.45 | 9.60 | 0.00 | 0.00% | 1.49 | 0 | 7 | 9.06 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 6.00 | 4.80 | 6.70 | 5.75 | % | 0.96 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 6.50 | 4.90 | 7.00 | 5.95 | 8.10 | 0.00 | 0.00% | 0.92 | 0 | 8 | 6.92 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 7.00 | 3.70 | 6.50 | 5.10 | % | 0.73 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 7.50 | 3.90 | 6.00 | 4.95 | % | 0.66 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 8.00 | 3.10 | 5.50 | 4.30 | % | 0.54 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 8.50 | 3.00 | 5.00 | 4.00 | % | 0.47 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 9.00 | 2.05 | 4.50 | 3.28 | % | 0.36 | 0 | 0 | 4.39 | 1.00 | 0.01 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 9.50 | 2.40 | 3.20 | 2.80 | 8.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.32 | 0.99 | 0.02 | -0.01 | 11/12/2025 | 11/21/2025 3:59:52 PM EST |
| 10.00 | 2.10 | 2.65 | 2.38 | 3.17 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.90 | 0.96 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 10.50 | 1.65 | 2.30 | 1.98 | % | 0.19 | 0 | 0 | 1.91 | 0.92 | 0.10 | -0.02 | 11/21/2025 3:59:52 PM EST | |||
| 11.00 | 1.30 | 1.60 | 1.45 | 1.40 | -1.05 | -42.86% | 0.13 | 3,424 | 11 | 0.97 | 0.84 | 0.17 | -0.03 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 11.50 | 0.85 | 1.15 | 1.00 | 1.03 | -0.12 | -10.44% | 0.09 | 6,725 | 96 | 0.82 | 0.73 | 0.24 | -0.03 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 12.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.25 | -27.78% | 0.05 | 1,031 | 1,213 | 0.78 | 0.59 | 0.29 | -0.04 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 12.50 | 0.40 | 0.50 | 0.45 | 0.47 | -0.22 | -31.89% | 0.04 | 153 | 126 | 0.84 | 0.44 | 0.30 | -0.04 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 13.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.25 | -45.46% | 0.02 | 667 | 116 | 0.83 | 0.31 | 0.27 | -0.04 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 13.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.15 | -42.86% | 0.01 | 86 | 118 | 0.90 | 0.22 | 0.21 | -0.03 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 14.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.23 | -65.72% | 0.01 | 150 | 100 | 0.91 | 0.17 | 0.16 | -0.03 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.11 | -52.39% | 0.01 | 73 | 209 | 1.07 | 0.11 | 0.12 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.01 | 82 | 308 | 1.05 | 0.09 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 15.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.13 | -65.00% | 0.01 | 10 | 211 | 1.17 | 0.06 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 31 | 281 | 1.29 | 0.04 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 54 | 143 | 1.49 | 0.01 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 44 | 546 | 1.60 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 87 | 320 | 1.70 | 0.00 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 62 | 324 | 1.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.30 | -85.72% | 0.00 | 3 | 70 | 1.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 5 | 722 | 2.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 638 | 1.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 5 | 929 | 2.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 3 | 314 | 2.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.54 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.16 | +0.12 | +300.00% | 0.00 | 2 | 524 | 2.31 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 1 | 55 | 2.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 120 | 2.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 551 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 18 | 247 | 2.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 25.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.31 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 3.42 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:52 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.04 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 118 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 45 | 5.41 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 149 | 5.76 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:52 PM EST |
| 28.50 | 0.00 | 1.05 | 0.53 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 12 | 5.73 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 115 | 4.11 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 559 | 3.02 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 333 | 3.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.57 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 126 | 3.77 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 31.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 4.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 163 | 3.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 165 | 3.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 1.10 | 0.55 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 5 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 49.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:52 PM EST |
| 51.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 52.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:52 PM EST |
| 53.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 54.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:52 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:52 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:52 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 | 1.10 | 0.55 | % | 0.11 | 0 | 0 | 8.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 1.10 | 0.55 | % | 0.09 | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 50 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.26 | -83.88% | 0.01 | 125 | 125 | 1.67 | 0.00 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.62 | -0.01 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.01 | 262 | 253 | 1.22 | -0.04 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 150 | 5 | 1.27 | -0.08 | 0.10 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.18 | -64.29% | 0.01 | 703 | 1,385 | 1.02 | -0.16 | 0.17 | -0.03 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 11.50 | 0.25 | 0.30 | 0.28 | 0.25 | -0.20 | -44.45% | 0.02 | 17,530 | 12,654 | 0.87 | -0.27 | 0.24 | -0.03 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 12.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.25 | -41.67% | 0.03 | 362 | 711 | 0.68 | -0.41 | 0.29 | -0.04 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 12.50 | 0.60 | 0.75 | 0.68 | 0.70 | -0.15 | -17.65% | 0.05 | 172 | 182 | 0.78 | -0.56 | 0.30 | -0.04 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 13.00 | 0.95 | 1.30 | 1.13 | 1.00 | -0.20 | -16.67% | 0.09 | 115 | 388 | 0.96 | -0.69 | 0.27 | -0.04 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 13.50 | 1.30 | 1.50 | 1.40 | 1.40 | -0.14 | -9.10% | 0.10 | 27 | 124 | 0.76 | -0.78 | 0.21 | -0.03 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 14.00 | 1.75 | 2.10 | 1.93 | 1.90 | +0.18 | +10.47% | 0.14 | 91 | 4,396 | 0.92 | -0.83 | 0.16 | -0.03 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 14.50 | 2.20 | 2.70 | 2.45 | 2.52 | +0.32 | +14.55% | 0.17 | 18 | 309 | 1.79 | -0.89 | 0.12 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 15.00 | 2.70 | 3.00 | 2.85 | 2.75 | -0.04 | -1.44% | 0.19 | 43 | 480 | 1.59 | -0.91 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 15.50 | 3.10 | 4.00 | 3.55 | 3.86 | +0.68 | +21.39% | 0.23 | 5 | 126 | 2.64 | -0.94 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 16.00 | 3.60 | 4.10 | 3.85 | 3.88 | +0.12 | +3.20% | 0.24 | 122 | 643 | 2.09 | -0.96 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 16.50 | 4.10 | 4.70 | 4.40 | 4.92 | +0.74 | +17.71% | 0.27 | 12 | 62 | 4.22 | -0.99 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 17.00 | 4.50 | 4.90 | 4.70 | 4.80 | 0.00 | 0.00% | 0.28 | 102 | 347 | 1.90 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 17.50 | 5.10 | 6.70 | 5.90 | 4.95 | 0.00 | 0.00% | 0.34 | 0 | 16 | 4.38 | -1.00 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 18.00 | 5.50 | 6.60 | 6.05 | 6.35 | +0.75 | +13.40% | 0.34 | 16 | 414 | 3.55 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 18.50 | 5.90 | 8.00 | 6.95 | 3.20 | 0.00 | 0.00% | 0.38 | 0 | 9 | 5.11 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:52 PM EST |
| 19.00 | 6.50 | 6.90 | 6.70 | 7.11 | +0.57 | +8.72% | 0.35 | 8 | 240 | 2.33 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 19.50 | 6.70 | 7.80 | 7.25 | 8.10 | +1.76 | +27.76% | 0.37 | 1 | 72 | 3.37 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 20.00 | 7.60 | 7.90 | 7.75 | 7.75 | +1.94 | +33.40% | 0.39 | 9 | 256 | 2.52 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 20.50 | 7.90 | 9.80 | 8.85 | 5.75 | 0.00 | 0.00% | 0.43 | 0 | 2 | 5.30 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:52 PM EST |
| 21.00 | 8.20 | 10.40 | 9.30 | 5.95 | 0.00 | 0.00% | 0.44 | 0 | 5 | 5.57 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 21.50 | 8.70 | 11.00 | 9.85 | % | 0.46 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 22.00 | 9.30 | 10.50 | 9.90 | 9.89 | +1.94 | +24.41% | 0.45 | 3 | 33 | 4.27 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 22.50 | 9.90 | 11.80 | 10.85 | 7.60 | 0.00 | 0.00% | 0.48 | 0 | 101 | 5.71 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:52 PM EST |
| 23.00 | 10.20 | 12.40 | 11.30 | 10.96 | +1.02 | +10.27% | 0.49 | 1 | 63 | 5.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 23.50 | 10.70 | 12.80 | 11.75 | 10.14 | 0.00 | 0.00% | 0.50 | 0 | 2 | 5.91 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 24.00 | 11.20 | 13.60 | 12.40 | 9.88 | 0.00 | 0.00% | 0.52 | 0 | 12 | 6.46 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 24.50 | 11.70 | 14.00 | 12.85 | 7.73 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 3:59:52 PM EST |
| 25.00 | 12.40 | 14.00 | 13.20 | 13.23 | +2.03 | +18.13% | 0.53 | 5 | 101 | 5.68 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 25.50 | 12.80 | 14.90 | 13.85 | 9.35 | 0.00 | 0.00% | 0.54 | 0 | 13 | 6.41 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 3:59:52 PM EST |
| 26.00 | 13.30 | 15.40 | 14.35 | 14.10 | +2.28 | +19.29% | 0.55 | 1 | 15 | 6.49 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 26.50 | 13.90 | 16.00 | 14.95 | 13.29 | 0.00 | 0.00% | 0.56 | 0 | 26 | 6.73 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 27.00 | 14.60 | 15.00 | 14.80 | 15.30 | +3.44 | +29.01% | 0.55 | 3 | 8 | 3.90 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 27.50 | 14.80 | 17.20 | 16.00 | 14.10 | 0.00 | 0.00% | 0.58 | 0 | 7 | 7.20 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 28.00 | 15.30 | 15.90 | 15.60 | 12.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.69 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:52 PM EST |
| 28.50 | 15.80 | 18.00 | 16.90 | 12.00 | 0.00 | 0.00% | 0.59 | 0 | 7 | 7.03 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:52 PM EST |
| 29.00 | 16.30 | 18.20 | 17.25 | 9.45 | 0.00 | 0.00% | 0.59 | 0 | 1 | 6.61 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:52 PM EST |
| 29.50 | 16.80 | 19.20 | 18.00 | 13.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:52 PM EST |
| 30.00 | 17.00 | 18.60 | 17.80 | 18.23 | +0.33 | +1.85% | 0.59 | 3 | 22 | 5.68 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:52 PM EST |
| 30.50 | 17.80 | 20.10 | 18.95 | 14.87 | 0.00 | 0.00% | 0.62 | 0 | 7 | 7.46 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:52 PM EST |
| 31.00 | 18.30 | 20.60 | 19.45 | 16.33 | 0.00 | 0.00% | 0.63 | 0 | 8 | 7.53 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:52 PM EST |
| 31.50 | 18.80 | 21.30 | 20.05 | 17.05 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:52 PM EST |
| 32.00 | 19.30 | 21.80 | 20.55 | 16.92 | 0.00 | 0.00% | 0.64 | 0 | 1 | 7.96 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:52 PM EST |
| 33.00 | 20.30 | 22.80 | 21.55 | 18.59 | 0.00 | 0.00% | 0.65 | 0 | 1 | 8.09 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:52 PM EST |
| 34.00 | 21.30 | 23.70 | 22.50 | 17.30 | 0.00 | 0.00% | 0.66 | 0 | 2 | 8.05 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 3:59:52 PM EST |
| 35.00 | 22.30 | 24.70 | 23.50 | 21.50 | 0.00 | 0.00% | 0.67 | 0 | 7 | 8.15 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 36.00 | 23.30 | 25.60 | 24.45 | 19.09 | 0.00 | 0.00% | 0.68 | 0 | 7 | 8.10 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:52 PM EST |
| 37.00 | 24.30 | 26.70 | 25.50 | 22.47 | 0.00 | 0.00% | 0.69 | 0 | 1 | 8.36 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:52 PM EST |
| 38.00 | 25.30 | 27.80 | 26.55 | 20.94 | 0.00 | 0.00% | 0.70 | 0 | 2 | 8.62 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:52 PM EST |
| 39.00 | 26.30 | 28.40 | 27.35 | 21.20 | 0.00 | 0.00% | 0.70 | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 3:59:52 PM EST |
| 40.00 | 27.30 | 29.80 | 28.55 | 25.80 | 0.00 | 0.00% | 0.71 | 0 | 1 | 8.81 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 41.00 | 28.30 | 30.80 | 29.55 | 17.40 | 0.00 | 0.00% | 0.72 | 0 | 5 | 8.91 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 3:59:52 PM EST |
| 42.00 | 29.30 | 31.80 | 30.55 | % | 0.73 | 0 | 0 | 9.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 43.00 | 30.30 | 32.80 | 31.55 | % | 0.73 | 0 | 0 | 9.09 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 44.00 | 31.30 | 33.80 | 32.55 | 29.40 | 0.00 | 0.00% | 0.74 | 0 | 0 | 9.17 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 45.00 | 32.30 | 34.60 | 33.45 | 30.40 | 0.00 | 0.00% | 0.74 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 46.00 | 33.30 | 35.80 | 34.55 | % | 0.75 | 0 | 0 | 9.32 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 47.00 | 34.30 | 36.80 | 35.55 | % | 0.76 | 0 | 0 | 9.40 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 48.00 | 35.50 | 37.80 | 36.65 | % | 0.76 | 0 | 0 | 9.47 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 49.00 | 36.30 | 38.80 | 37.55 | % | 0.77 | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 50.00 | 37.30 | 39.80 | 38.55 | % | 0.77 | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 51.00 | 38.30 | 40.80 | 39.55 | % | 0.78 | 0 | 0 | 9.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 52.00 | 39.30 | 41.80 | 40.55 | % | 0.78 | 0 | 0 | 9.76 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 53.00 | 40.30 | 42.80 | 41.55 | % | 0.78 | 0 | 0 | 9.82 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 54.00 | 41.30 | 43.80 | 42.55 | % | 0.79 | 0 | 0 | 9.89 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 55.00 | 42.30 | 44.80 | 43.55 | 40.40 | 0.00 | 0.00% | 0.79 | 0 | 0 | 9.96 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:52 PM EST |
| 56.00 | 43.30 | 45.80 | 44.55 | 28.89 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 3:59:52 PM EST |
| 60.00 | 47.50 | 49.80 | 48.65 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST | |||
| 63.00 | 50.30 | 52.80 | 51.55 | % | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:52 PM EST |