Options Chain for MP MATERIALS CORP COM CL A (MP) - $56.66 as of 12/15/2025 7:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 41.00 | 42.00 | 41.50 | 41.00 | +7.75 | +23.31% | 3.46 | 2 | 1 | 9.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 13.00 | 39.30 | 41.10 | 40.20 | 41.15 | +22.75 | +123.65% | 3.09 | 3 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 14.00 | 38.50 | 40.30 | 39.40 | 39.95 | +24.95 | +166.34% | 2.81 | 4 | 1 | 9.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 15.00 | 36.90 | 39.50 | 38.20 | 40.15 | -6.85 | -14.58% | 2.55 | 4 | 75 | 9.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 16.00 | 36.80 | 38.50 | 37.65 | 39.20 | -0.10 | -0.26% | 2.35 | 2 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 17.00 | 35.30 | 37.50 | 36.40 | 37.32 | +0.85 | +2.34% | 2.14 | 1 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 18.00 | 34.60 | 36.50 | 35.55 | 35.65 | +18.90 | +112.84% | 1.97 | 2 | 31 | 8.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 19.00 | 33.50 | 35.50 | 34.50 | 34.70 | -21.81 | -38.60% | 1.82 | 1 | 37 | 7.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 20.00 | 32.70 | 34.50 | 33.60 | 36.00 | -3.15 | -8.05% | 1.68 | 1 | 116 | 7.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 21.00 | 31.50 | 33.50 | 32.50 | 36.05 | 0.00 | 0.00% | 1.55 | 0 | 28 | 7.29 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:53 PM EST |
| 22.00 | 30.50 | 32.50 | 31.50 | 31.76 | 0.00 | 0.00% | 1.43 | 0 | 21 | 6.98 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:53 PM EST |
| 23.00 | 29.70 | 31.50 | 30.60 | 33.62 | 0.00 | 0.00% | 1.33 | 0 | 78 | 6.67 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 24.00 | 28.60 | 30.50 | 29.55 | 31.30 | -0.23 | -0.73% | 1.23 | 1 | 154 | 6.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 25.00 | 27.40 | 29.50 | 28.45 | 30.41 | -5.23 | -14.68% | 1.14 | 1 | 81 | 6.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 26.00 | 26.40 | 28.50 | 27.45 | 29.18 | -10.52 | -26.50% | 1.06 | 1 | 47 | 5.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 27.00 | 25.40 | 27.50 | 26.45 | 28.29 | -3.11 | -9.91% | 0.98 | 1 | 55 | 5.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 28.00 | 24.50 | 26.50 | 25.50 | 30.95 | 0.00 | 0.00% | 0.91 | 0 | 37 | 5.34 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 29.00 | 23.40 | 25.50 | 24.45 | 46.63 | 0.00 | 0.00% | 0.84 | 0 | 31 | 5.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/15/2025 3:59:53 PM EST |
| 30.00 | 22.50 | 24.50 | 23.50 | 27.59 | 0.00 | 0.00% | 0.78 | 0 | 96 | 4.87 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 31.00 | 21.30 | 23.50 | 22.40 | 42.50 | 0.00 | 0.00% | 0.72 | 0 | 44 | 4.65 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/15/2025 3:59:53 PM EST |
| 32.00 | 20.60 | 22.50 | 21.55 | 62.60 | 0.00 | 0.00% | 0.67 | 0 | 47 | 4.44 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/15/2025 3:59:53 PM EST |
| 33.00 | 19.40 | 21.50 | 20.45 | 29.88 | 0.00 | 0.00% | 0.62 | 0 | 91 | 4.23 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 34.00 | 18.60 | 20.50 | 19.55 | 48.19 | 0.00 | 0.00% | 0.58 | 0 | 60 | 4.03 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 3:59:53 PM EST |
| 35.00 | 17.60 | 19.50 | 18.55 | 20.70 | -2.72 | -11.62% | 0.53 | 1 | 182 | 3.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 36.00 | 16.60 | 18.50 | 17.55 | 35.40 | 0.00 | 0.00% | 0.49 | 0 | 32 | 3.64 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 3:59:53 PM EST |
| 37.00 | 15.80 | 17.50 | 16.65 | 24.00 | 0.00 | 0.00% | 0.45 | 0 | 2,171 | 3.45 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:53 PM EST |
| 38.00 | 14.70 | 16.50 | 15.60 | 17.50 | 0.00 | 0.00% | 0.41 | 0 | 91 | 3.26 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:53 PM EST |
| 39.00 | 13.60 | 15.50 | 14.55 | 24.10 | 0.00 | 0.00% | 0.37 | 0 | 23 | 3.08 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 40.00 | 13.00 | 14.50 | 13.75 | 15.45 | -4.35 | -21.97% | 0.34 | 8 | 144 | 2.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 41.00 | 11.90 | 13.50 | 12.70 | 14.37 | -3.80 | -20.92% | 0.31 | 2 | 26 | 2.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 42.00 | 10.50 | 12.50 | 11.50 | 13.48 | -0.94 | -6.52% | 0.27 | 1 | 156 | 2.56 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 43.00 | 9.70 | 11.50 | 10.60 | 18.05 | 0.00 | 0.00% | 0.25 | 0 | 23 | 2.39 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 44.00 | 8.60 | 10.50 | 9.55 | 15.85 | 0.00 | 0.00% | 0.22 | 0 | 256 | 2.22 | 0.99 | 0.00 | -0.01 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 45.00 | 7.60 | 9.50 | 8.55 | 9.50 | -5.03 | -34.62% | 0.19 | 9 | 65 | 2.05 | 0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 46.00 | 7.00 | 8.50 | 7.75 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 150 | 1.88 | 0.97 | 0.01 | -0.03 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 47.00 | 5.70 | 7.60 | 6.65 | 10.29 | 0.00 | 0.00% | 0.14 | 0 | 113 | 1.77 | 0.95 | 0.02 | -0.05 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 48.00 | 4.90 | 6.60 | 5.75 | 7.04 | -4.26 | -37.70% | 0.12 | 1 | 132 | 1.60 | 0.92 | 0.04 | -0.08 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 49.00 | 4.20 | 5.70 | 4.95 | 11.05 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.83 | 0.87 | 0.05 | -0.11 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 50.00 | 3.30 | 4.10 | 3.70 | 4.40 | -2.71 | -38.12% | 0.07 | 29 | 605 | 0.70 | 0.80 | 0.07 | -0.14 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 51.00 | 2.85 | 3.60 | 3.23 | 2.95 | -3.05 | -50.84% | 0.06 | 6 | 11 | 0.87 | 0.72 | 0.08 | -0.18 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 52.00 | 2.25 | 2.50 | 2.38 | 3.01 | -5.79 | -65.80% | 0.05 | 9 | 21 | 0.77 | 0.63 | 0.09 | -0.20 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 53.00 | 1.70 | 1.95 | 1.83 | 2.05 | -5.05 | -71.13% | 0.03 | 126 | 54 | 0.77 | 0.54 | 0.10 | -0.21 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 54.00 | 1.30 | 1.40 | 1.35 | 1.32 | -2.63 | -66.59% | 0.03 | 214 | 55 | 0.77 | 0.44 | 0.09 | -0.21 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 55.00 | 0.95 | 1.05 | 1.00 | 0.98 | -2.23 | -69.47% | 0.02 | 531 | 2,332 | 0.77 | 0.36 | 0.09 | -0.20 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 56.00 | 0.70 | 0.80 | 0.75 | 0.72 | -2.25 | -75.76% | 0.01 | 266 | 254 | 0.78 | 0.28 | 0.08 | -0.18 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 57.00 | 0.50 | 0.55 | 0.53 | 0.52 | -1.47 | -73.87% | 0.01 | 375 | 250 | 0.79 | 0.22 | 0.07 | -0.17 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 58.00 | 0.35 | 0.40 | 0.38 | 0.42 | -1.13 | -72.91% | 0.01 | 409 | 599 | 0.80 | 0.17 | 0.06 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 59.00 | 0.25 | 0.35 | 0.30 | 0.31 | -1.05 | -77.21% | 0.01 | 696 | 839 | 0.82 | 0.14 | 0.05 | -0.13 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 60.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.73 | -76.85% | 0.00 | 2,059 | 2,003 | 0.87 | 0.10 | 0.04 | -0.11 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 61.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.55 | -73.34% | 0.00 | 280 | 793 | 0.92 | 0.08 | 0.03 | -0.09 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 62.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.40 | -72.73% | 0.00 | 419 | 630 | 1.00 | 0.06 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 63.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.26 | -63.42% | 0.00 | 842 | 837 | 0.96 | 0.05 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 64.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.23 | -65.72% | 0.00 | 102 | 449 | 1.05 | 0.04 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.14 | -48.28% | 0.00 | 1,776 | 5,090 | 1.06 | 0.03 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 66.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 150 | 444 | 1.08 | 0.02 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.29 | -85.30% | 0.00 | 71 | 116 | 1.14 | 0.02 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 68.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 11 | 126 | 1.20 | 0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.21 | -72.42% | 0.00 | 85 | 51 | 1.33 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 451 | 6,262 | 1.32 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 25 | 547 | 1.30 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 17 | 34 | 1.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 74.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 113 | 2,902 | 1.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 38 | 2,690 | 1.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 11 | 1,953 | 1.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 54 | 2,227 | 2.15 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 6,890 | 2.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 5,674 | 2.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 773 | 3.22 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,121 | 3.40 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 387 | 2.97 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,248 | 3.11 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.15 | +0.10 | +200.00% | 0.00 | 3 | 440 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 429 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/15/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/15/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/15/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/15/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/15/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/15/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/15/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/15/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/15/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 84 | 4.98 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/15/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 206 | 4.76 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/15/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.44 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/15/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.14 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/15/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.85 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 288 | 2.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.66 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.32 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.11 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 567 | 1.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.29 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 114 | 1.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 229 | 2.29 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 8,810 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 3 | 85 | 1.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 804 | 1.04 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 356 | 1.24 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 376 | 5,052 | 0.85 | -0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.10 | -55.56% | 0.00 | 6 | 667 | 1.17 | -0.03 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 22 | 416 | 0.76 | -0.05 | 0.02 | -0.05 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 48.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.04 | +50.00% | 0.00 | 48 | 1,944 | 0.69 | -0.08 | 0.04 | -0.08 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 49.00 | 0.20 | 0.35 | 0.28 | 0.65 | +0.55 | +550.00% | 0.01 | 149 | 1,452 | 0.76 | -0.13 | 0.05 | -0.11 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 50.00 | 0.40 | 0.45 | 0.43 | 0.42 | +0.24 | +133.34% | 0.01 | 1,861 | 8,762 | 0.71 | -0.20 | 0.07 | -0.14 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 51.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.40 | +133.34% | 0.01 | 269 | 728 | 0.72 | -0.28 | 0.08 | -0.18 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 52.00 | 1.00 | 1.10 | 1.05 | 1.10 | +0.65 | +144.45% | 0.02 | 1,167 | 551 | 0.74 | -0.37 | 0.09 | -0.20 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 53.00 | 1.50 | 1.55 | 1.53 | 1.55 | +0.85 | +121.43% | 0.03 | 549 | 279 | 0.74 | -0.46 | 0.10 | -0.21 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 54.00 | 2.05 | 2.30 | 2.18 | 2.12 | +1.15 | +118.56% | 0.04 | 417 | 869 | 0.79 | -0.56 | 0.09 | -0.21 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 55.00 | 2.70 | 2.90 | 2.80 | 2.75 | +1.43 | +108.34% | 0.05 | 606 | 4,727 | 0.81 | -0.64 | 0.09 | -0.20 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 56.00 | 3.30 | 4.00 | 3.65 | 3.55 | +1.77 | +99.44% | 0.07 | 123 | 472 | 0.88 | -0.72 | 0.08 | -0.18 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 57.00 | 4.20 | 4.90 | 4.55 | 4.35 | +2.04 | +88.32% | 0.08 | 101 | 1,028 | 0.93 | -0.78 | 0.07 | -0.17 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 58.00 | 4.90 | 5.40 | 5.15 | 5.23 | +2.28 | +77.29% | 0.09 | 39 | 807 | 0.78 | -0.83 | 0.06 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 59.00 | 5.80 | 6.60 | 6.20 | 5.75 | +2.19 | +61.52% | 0.11 | 19 | 502 | 1.19 | -0.86 | 0.05 | -0.13 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 60.00 | 6.70 | 7.30 | 7.00 | 7.00 | +2.91 | +71.15% | 0.12 | 300 | 5,841 | 1.10 | -0.90 | 0.04 | -0.11 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 61.00 | 7.10 | 8.40 | 7.75 | 7.59 | +3.04 | +66.82% | 0.13 | 40 | 113 | 1.27 | -0.92 | 0.03 | -0.09 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 62.00 | 8.30 | 9.30 | 8.80 | 8.75 | +3.15 | +56.25% | 0.14 | 4 | 108 | 1.29 | -0.94 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 63.00 | 9.20 | 10.30 | 9.75 | 9.43 | +2.89 | +44.19% | 0.15 | 22 | 181 | 1.38 | -0.95 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 64.00 | 10.20 | 11.30 | 10.75 | 10.73 | +3.57 | +49.86% | 0.17 | 2 | 146 | 1.47 | -0.96 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 65.00 | 11.40 | 12.20 | 11.80 | 11.80 | +3.22 | +37.53% | 0.18 | 164 | 6,622 | 1.46 | -0.97 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 66.00 | 11.90 | 13.40 | 12.65 | 12.25 | +3.60 | +41.62% | 0.19 | 1 | 14 | 1.72 | -0.98 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 67.00 | 12.90 | 14.40 | 13.65 | 10.07 | -0.09 | -0.89% | 0.20 | 19 | 25 | 1.80 | -0.98 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 68.00 | 13.90 | 15.40 | 14.65 | 13.25 | +4.61 | +53.36% | 0.22 | 1 | 9 | 1.88 | -0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 69.00 | 14.50 | 16.40 | 15.45 | 14.97 | +2.01 | +15.51% | 0.22 | 1 | 3 | 1.96 | -0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 70.00 | 16.20 | 17.20 | 16.70 | 16.65 | +3.54 | +27.01% | 0.24 | 105 | 1,824 | 1.84 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 71.00 | 16.50 | 18.60 | 17.55 | % | 0.25 | 0 | 0 | 2.28 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:53 PM EST | |||
| 72.00 | 17.50 | 20.20 | 18.85 | 12.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 73.00 | 18.50 | 20.80 | 19.65 | 12.93 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.59 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 74.00 | 18.80 | 22.20 | 20.50 | 16.81 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 75.00 | 20.70 | 22.40 | 21.55 | 21.15 | +3.19 | +17.77% | 0.29 | 30 | 2,346 | 2.38 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 80.00 | 25.60 | 27.40 | 26.50 | 26.30 | +3.69 | +16.32% | 0.33 | 57 | 481 | 2.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 85.00 | 30.50 | 32.80 | 31.65 | 24.77 | 0.00 | 0.00% | 0.37 | 0 | 7 | 3.37 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 90.00 | 35.60 | 37.40 | 36.50 | 29.88 | 0.00 | 0.00% | 0.41 | 0 | 27 | 3.24 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 95.00 | 40.60 | 42.80 | 41.70 | 35.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 100.00 | 45.60 | 47.70 | 46.65 | 39.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:53 PM EST |
| 105.00 | 50.60 | 52.80 | 51.70 | 45.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:53 PM EST |
| 110.00 | 55.60 | 57.80 | 56.70 | 53.29 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:53 PM EST |
| 115.00 | 60.50 | 62.60 | 61.55 | 38.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 3:59:53 PM EST |
| 120.00 | 65.60 | 67.70 | 66.65 | 56.85 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:53 PM EST |
| 125.00 | 70.50 | 72.40 | 71.45 | 61.13 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:53 PM EST |
| 130.00 | 74.80 | 77.60 | 76.20 | % | 0.59 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 135.00 | 80.50 | 82.40 | 81.45 | 79.86 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:53 PM EST |
| 140.00 | 85.50 | 87.80 | 86.65 | % | 0.62 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 145.00 | 90.50 | 92.80 | 91.65 | 80.32 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:53 PM EST |