Options Chain for USA RARE EARTH INC COM (USAR) - $28.07 as of 5/7/2026 9:37:51 AM 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 | 26.10 | 28.25 | 27.18 | 21.85 | 0.00 | 0.00% | 27.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:52 PM EST |
| 2.00 | 25.10 | 27.45 | 26.28 | 25.84 | 0.00 | 0.00% | 13.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 3.00 | 24.05 | 26.25 | 25.15 | % | 8.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 4.00 | 23.05 | 25.35 | 24.20 | 19.20 | 0.00 | 0.00% | 6.05 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:52 PM EST |
| 5.00 | 22.05 | 25.10 | 23.58 | 20.94 | 0.00 | 0.00% | 4.72 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:52 PM EST |
| 6.00 | 21.10 | 24.10 | 22.60 | 17.20 | 0.00 | 0.00% | 3.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:52 PM EST |
| 7.00 | 20.10 | 22.00 | 21.05 | 19.80 | 0.00 | 0.00% | 3.01 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 8.00 | 19.10 | 22.10 | 20.60 | 17.95 | 0.00 | 0.00% | 2.58 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:52 PM EST |
| 9.00 | 18.25 | 20.15 | 19.20 | 17.75 | 0.00 | 0.00% | 2.13 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 10.00 | 17.10 | 19.65 | 18.38 | 16.87 | 0.00 | 0.00% | 1.84 | 0 | 1 | 6.19 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 11.00 | 16.20 | 18.00 | 17.10 | 13.15 | 0.00 | 0.00% | 1.55 | 0 | 3 | 4.48 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:52 PM EST |
| 12.00 | 15.20 | 17.10 | 16.15 | 14.40 | 0.00 | 0.00% | 1.35 | 0 | 60 | 4.23 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 13.00 | 14.45 | 16.15 | 15.30 | 13.79 | 0.00 | 0.00% | 1.18 | 0 | 48 | 3.99 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 14.00 | 13.50 | 14.95 | 14.23 | 13.05 | 0.00 | 0.00% | 1.02 | 0 | 126 | 3.28 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 15.00 | 12.70 | 13.80 | 13.25 | 12.45 | 0.00 | 0.00% | 0.88 | 0 | 824 | 2.65 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 15.50 | 11.85 | 13.50 | 12.68 | 12.25 | 0.00 | 0.00% | 0.82 | 0 | 10 | 2.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 16.00 | 11.10 | 12.90 | 12.00 | 12.37 | 0.00 | 0.00% | 0.75 | 0 | 1,321 | 2.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 16.50 | 10.85 | 12.45 | 11.65 | 9.79 | 0.00 | 0.00% | 0.71 | 0 | 8 | 2.63 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 17.00 | 10.40 | 11.80 | 11.10 | 11.10 | 0.00 | 0.00% | 0.65 | 0 | 1,420 | 2.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 17.50 | 10.15 | 11.65 | 10.90 | 10.76 | 0.00 | 0.00% | 0.62 | 0 | 4 | 2.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 18.00 | 10.30 | 10.80 | 10.55 | 10.55 | 0.00 | 0.00% | 0.59 | 0 | 860 | 2.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 18.50 | 8.80 | 10.45 | 9.63 | 9.35 | 0.00 | 0.00% | 0.52 | 0 | 20 | 2.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 19.00 | 9.10 | 10.05 | 9.58 | 9.42 | 0.00 | 0.00% | 0.50 | 0 | 679 | 2.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 19.50 | 8.50 | 9.45 | 8.98 | 9.00 | 0.00 | 0.00% | 0.46 | 0 | 21 | 1.97 | 1.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 20.00 | 8.40 | 9.00 | 8.70 | 8.58 | 0.00 | 0.00% | 0.43 | 0 | 16,652 | 1.94 | 0.99 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 20.50 | 7.40 | 8.45 | 7.93 | 7.95 | 0.00 | 0.00% | 0.39 | 0 | 26 | 1.77 | 0.98 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 21.00 | 7.25 | 8.00 | 7.63 | 7.23 | 0.00 | 0.00% | 0.36 | 0 | 2,231 | 1.74 | 0.97 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 21.50 | 6.35 | 7.65 | 7.00 | 7.00 | 0.00 | 0.00% | 0.33 | 0 | 110 | 1.81 | 0.96 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 22.00 | 6.30 | 7.10 | 6.70 | 6.59 | 0.00 | 0.00% | 0.30 | 0 | 5,947 | 1.65 | 0.94 | 0.02 | -0.03 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 22.50 | 6.10 | 6.65 | 6.38 | 5.06 | 0.00 | 0.00% | 0.28 | 0 | 229 | 1.60 | 0.92 | 0.03 | -0.03 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 23.00 | 5.70 | 6.00 | 5.85 | 5.85 | 0.00 | 0.00% | 0.25 | 0 | 2,652 | 1.24 | 0.90 | 0.03 | -0.04 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 23.50 | 4.95 | 5.75 | 5.35 | 5.15 | 0.00 | 0.00% | 0.23 | 0 | 344 | 1.49 | 0.88 | 0.04 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 24.00 | 4.90 | 5.30 | 5.10 | 4.95 | 0.00 | 0.00% | 0.21 | 0 | 1,397 | 1.43 | 0.85 | 0.05 | -0.06 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 24.50 | 4.10 | 4.85 | 4.48 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 315 | 1.44 | 0.82 | 0.05 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 25.00 | 4.15 | 4.35 | 4.25 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 3,361 | 1.22 | 0.79 | 0.06 | -0.08 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 25.50 | 3.45 | 4.00 | 3.73 | 3.73 | 0.00 | 0.00% | 0.15 | 0 | 175 | 1.07 | 0.76 | 0.06 | -0.08 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 26.00 | 3.45 | 3.70 | 3.58 | 3.55 | 0.00 | 0.00% | 0.14 | 0 | 5,771 | 1.22 | 0.72 | 0.06 | -0.09 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 26.50 | 3.10 | 3.40 | 3.25 | 3.25 | 0.00 | 0.00% | 0.12 | 0 | 465 | 1.21 | 0.69 | 0.07 | -0.10 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 27.00 | 2.83 | 3.10 | 2.97 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 6,835 | 1.22 | 0.65 | 0.07 | -0.10 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 28.00 | 2.28 | 2.42 | 2.35 | 2.39 | 0.00 | 0.00% | 0.08 | 0 | 1,084 | 1.20 | 0.58 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 29.00 | 1.85 | 1.95 | 1.90 | 1.91 | 0.00 | 0.00% | 0.07 | 0 | 867 | 1.18 | 0.50 | 0.08 | -0.11 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 30.00 | 1.47 | 1.58 | 1.53 | 1.54 | 0.00 | 0.00% | 0.05 | 0 | 7,967 | 1.18 | 0.43 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 31.00 | 1.17 | 1.26 | 1.22 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 658 | 1.21 | 0.36 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 32.00 | 0.95 | 0.97 | 0.96 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 862 | 1.22 | 0.30 | 0.06 | -0.10 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 33.00 | 0.39 | 0.84 | 0.62 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 747 | 1.11 | 0.25 | 0.06 | -0.09 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 34.00 | 0.55 | 0.75 | 0.65 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2,006 | 1.20 | 0.20 | 0.05 | -0.08 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 35.00 | 0.43 | 0.45 | 0.44 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 3,265 | 1.22 | 0.16 | 0.05 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 36.00 | 0.27 | 0.38 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 285 | 1.24 | 0.13 | 0.04 | -0.06 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 37.00 | 0.23 | 0.36 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 540 | 1.30 | 0.10 | 0.03 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 38.00 | 0.18 | 0.37 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 472 | 1.33 | 0.08 | 0.03 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 39.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.27 | 0.06 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 40.00 | 0.06 | 0.16 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 564 | 1.23 | 0.05 | 0.02 | -0.03 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 41.00 | 0.07 | 0.25 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.38 | 0.04 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.03 | 0.03 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 43.00 | 0.00 | 0.38 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.87 | 0.02 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 44.00 | 0.00 | 0.57 | 0.29 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.16 | 0.01 | 0.01 | -0.01 | 4/22/2026 | 5/6/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.28 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.88 | 0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 0.91 | 0.46 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.66 | 0.01 | 0.00 | -0.01 | 4/23/2026 | 5/6/2026 3:59:52 PM EST |
| 47.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.19 | 0.01 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 48.00 | 0.01 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,184 | 1.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.68 | 0.34 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.68 | 0.34 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.68 | 0.34 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.68 | 0.34 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.68 | 0.34 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 16 | 5.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 28 | 5.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,969 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 12.00 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 259 | 2.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 13.00 | 0.01 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 461 | 2.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 307 | 2.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,304 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 791 | 2.02 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.26 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.40 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:52 PM EST |
| 17.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,901 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 18.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 893 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 718 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 19.50 | 0.02 | 0.14 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.33 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 20.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,740 | 1.25 | -0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 20.50 | 0.07 | 0.26 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.39 | -0.02 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 21.00 | 0.08 | 0.30 | 0.19 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 498 | 1.35 | -0.03 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 21.50 | 0.06 | 0.22 | 0.14 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.18 | -0.04 | 0.02 | -0.02 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 22.00 | 0.08 | 0.22 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 898 | 1.07 | -0.06 | 0.02 | -0.03 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 22.50 | 0.10 | 0.22 | 0.16 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.07 | -0.08 | 0.03 | -0.03 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 23.00 | 0.19 | 0.28 | 0.24 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 647 | 1.10 | -0.10 | 0.03 | -0.04 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 23.50 | 0.23 | 0.36 | 0.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 459 | 1.12 | -0.12 | 0.04 | -0.05 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 24.00 | 0.36 | 0.60 | 0.48 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 222 | 1.12 | -0.15 | 0.05 | -0.06 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 24.50 | 0.34 | 0.85 | 0.60 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 184 | 1.19 | -0.18 | 0.05 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 25.00 | 0.61 | 0.73 | 0.67 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1,276 | 1.16 | -0.21 | 0.06 | -0.08 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 25.50 | 0.73 | 0.92 | 0.83 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 919 | 1.17 | -0.24 | 0.06 | -0.08 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 26.00 | 0.93 | 1.04 | 0.99 | 0.94 | 0.00 | 0.00% | 0.04 | 0 | 1,222 | 1.18 | -0.28 | 0.06 | -0.09 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 26.50 | 1.10 | 1.26 | 1.18 | 1.27 | 0.00 | 0.00% | 0.04 | 0 | 192 | 1.19 | -0.31 | 0.07 | -0.10 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 27.00 | 1.30 | 1.40 | 1.35 | 1.33 | 0.00 | 0.00% | 0.05 | 0 | 1,229 | 1.17 | -0.35 | 0.07 | -0.10 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 28.00 | 1.49 | 1.93 | 1.71 | 1.91 | 0.00 | 0.00% | 0.06 | 0 | 590 | 1.11 | -0.42 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 29.00 | 2.24 | 2.50 | 2.37 | 2.28 | 0.00 | 0.00% | 0.08 | 0 | 129 | 1.18 | -0.50 | 0.08 | -0.11 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 30.00 | 2.80 | 3.15 | 2.98 | 2.95 | 0.00 | 0.00% | 0.10 | 0 | 200 | 1.17 | -0.57 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 31.00 | 3.45 | 3.85 | 3.65 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 84 | 1.17 | -0.64 | 0.07 | -0.11 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 32.00 | 4.20 | 5.10 | 4.65 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 49 | 1.33 | -0.70 | 0.06 | -0.10 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 33.00 | 4.90 | 5.70 | 5.30 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 374 | 1.25 | -0.75 | 0.06 | -0.09 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 34.00 | 5.65 | 6.60 | 6.13 | 17.40 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.22 | -0.80 | 0.05 | -0.08 | 3/25/2026 | 5/6/2026 3:59:52 PM EST |
| 35.00 | 6.55 | 7.80 | 7.18 | 7.00 | 0.00 | 0.00% | 0.21 | 0 | 148 | 1.33 | -0.84 | 0.05 | -0.07 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 36.00 | 7.35 | 9.05 | 8.20 | 14.09 | 0.00 | 0.00% | 0.23 | 0 | 11 | 2.17 | -0.87 | 0.04 | -0.06 | 4/20/2026 | 5/6/2026 3:59:52 PM EST |
| 37.00 | 8.20 | 9.85 | 9.03 | 11.88 | 0.00 | 0.00% | 0.24 | 0 | 34 | 2.17 | -0.90 | 0.03 | -0.05 | 4/22/2026 | 5/6/2026 3:59:52 PM EST |
| 38.00 | 9.35 | 10.90 | 10.13 | 10.65 | 0.00 | 0.00% | 0.27 | 0 | 51 | 2.32 | -0.92 | 0.03 | -0.05 | 5/5/2026 | 5/6/2026 3:59:52 PM EST |
| 39.00 | 10.25 | 11.90 | 11.08 | 16.90 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.43 | -0.94 | 0.02 | -0.04 | 4/29/2026 | 5/6/2026 3:59:52 PM EST |
| 40.00 | 11.05 | 12.40 | 11.73 | 17.97 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.16 | -0.95 | 0.02 | -0.03 | 4/29/2026 | 5/6/2026 3:59:52 PM EST |
| 41.00 | 11.90 | 13.40 | 12.65 | 18.42 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.26 | -0.96 | 0.01 | -0.02 | 4/28/2026 | 5/6/2026 3:59:52 PM EST |
| 42.00 | 12.90 | 15.00 | 13.95 | 19.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.80 | -0.97 | 0.01 | -0.02 | 4/29/2026 | 5/6/2026 3:59:52 PM EST |
| 43.00 | 13.85 | 16.05 | 14.95 | 19.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.93 | -0.98 | 0.01 | -0.01 | 4/23/2026 | 5/6/2026 3:59:52 PM EST |
| 44.00 | 15.05 | 16.95 | 16.00 | 17.65 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.94 | -0.99 | 0.01 | -0.01 | 5/4/2026 | 5/6/2026 3:59:52 PM EST |
| 45.00 | 15.95 | 17.55 | 16.75 | % | 0.37 | 0 | 0 | 2.73 | -0.99 | 0.01 | -0.01 | 5/6/2026 3:59:52 PM EST | |||
| 46.00 | 17.10 | 18.35 | 17.73 | % | 0.39 | 0 | 0 | 2.64 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:52 PM EST | |||
| 47.00 | 18.05 | 19.35 | 18.70 | % | 0.40 | 0 | 0 | 2.71 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:52 PM EST | |||
| 48.00 | 18.85 | 20.20 | 19.53 | % | 0.41 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST |