Options Chain for MP MATERIALS CORP COM CL A (MP) - $60.26 as of 7/18/2025 3:19:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 46.30 | 50.10 | 48.20 | 33.89 | 0.00 | 0.00% | 3.21 | 0 | 3 | 9.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 16.00 | 45.40 | 49.10 | 47.25 | 9.42 | 0.00 | 0.00% | 2.95 | 0 | 5 | 8.38 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 3:59:53 PM EST |
| 17.00 | 44.80 | 48.10 | 46.45 | % | 2.73 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 18.00 | 43.30 | 47.10 | 45.20 | % | 2.51 | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 19.00 | 42.40 | 46.10 | 44.25 | 7.85 | 0.00 | 0.00% | 2.33 | 0 | 20 | 7.37 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 3:59:53 PM EST |
| 19.50 | 42.30 | 45.60 | 43.95 | 15.10 | 0.00 | 0.00% | 2.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:53 PM EST |
| 20.00 | 41.30 | 45.10 | 43.20 | % | 2.16 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 20.50 | 40.80 | 44.60 | 42.70 | 8.60 | 0.00 | 0.00% | 2.08 | 0 | 20 | 6.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:53 PM EST |
| 21.00 | 40.80 | 44.10 | 42.45 | 5.60 | 0.00 | 0.00% | 2.02 | 0 | 1 | 6.80 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 3:59:53 PM EST |
| 21.50 | 39.90 | 43.00 | 41.45 | 38.70 | 0.00 | 0.00% | 1.93 | 0 | 92 | 6.67 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 22.00 | 39.30 | 42.80 | 41.05 | 36.00 | 0.00 | 0.00% | 1.87 | 0 | 4 | 4.24 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 22.50 | 38.80 | 42.60 | 40.70 | 12.50 | 0.00 | 0.00% | 1.81 | 0 | 1 | 6.42 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 3:59:53 PM EST |
| 23.00 | 38.40 | 42.10 | 40.25 | 40.90 | +32.75 | +401.84% | 1.75 | 1 | 2 | 5.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 23.50 | 37.90 | 41.60 | 39.75 | 40.30 | +18.80 | +87.45% | 1.69 | 1 | 7 | 6.18 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 24.00 | 37.30 | 41.10 | 39.20 | 20.36 | 0.00 | 0.00% | 1.63 | 0 | 7 | 6.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 24.50 | 36.80 | 40.60 | 38.70 | 7.91 | 0.00 | 0.00% | 1.58 | 0 | 5 | 5.95 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:53 PM EST |
| 25.00 | 37.80 | 39.20 | 38.50 | 37.80 | +15.63 | +70.51% | 1.54 | 2 | 36 | 3.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 25.50 | 35.90 | 39.60 | 37.75 | 22.01 | 0.00 | 0.00% | 1.48 | 0 | 19 | 5.73 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:53 PM EST |
| 26.00 | 35.40 | 39.10 | 37.25 | 37.40 | +4.00 | +11.98% | 1.43 | 5 | 18 | 5.62 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 26.50 | 34.90 | 38.60 | 36.75 | 7.30 | 0.00 | 0.00% | 1.39 | 0 | 7 | 5.52 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:53 PM EST |
| 27.00 | 34.40 | 37.40 | 35.90 | 11.20 | 0.00 | 0.00% | 1.33 | 0 | 2 | 3.67 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 3:59:53 PM EST |
| 27.50 | 33.80 | 37.00 | 35.40 | 3.50 | 0.00 | 0.00% | 1.29 | 0 | 38 | 5.32 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:53 PM EST |
| 28.00 | 33.40 | 36.50 | 34.95 | 15.10 | 0.00 | 0.00% | 1.25 | 0 | 57 | 5.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 28.50 | 32.80 | 36.00 | 34.40 | 28.96 | 0.00 | 0.00% | 1.21 | 0 | 38 | 5.13 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 29.00 | 32.40 | 36.10 | 34.25 | 32.00 | 0.00 | 0.00% | 1.18 | 0 | 24 | 5.12 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 29.50 | 32.30 | 35.60 | 33.95 | 15.70 | 0.00 | 0.00% | 1.15 | 0 | 8 | 4.94 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 30.00 | 32.70 | 33.60 | 33.15 | 30.65 | 0.00 | 0.00% | 1.10 | 0 | 111 | 3.26 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 30.50 | 31.00 | 34.70 | 32.85 | 27.10 | 0.00 | 0.00% | 1.08 | 0 | 2 | 4.76 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 31.00 | 30.50 | 33.50 | 32.00 | 30.43 | 0.00 | 0.00% | 1.03 | 0 | 32 | 4.68 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 31.50 | 30.40 | 33.80 | 32.10 | % | 1.02 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 32.00 | 29.90 | 31.90 | 30.90 | 31.80 | +3.20 | +11.19% | 0.97 | 1 | 88 | 3.29 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 32.50 | 28.90 | 32.70 | 30.80 | 30.88 | % | 0.95 | 1 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 33.00 | 29.00 | 31.00 | 30.00 | 31.20 | +3.47 | +12.52% | 0.91 | 2 | 439 | 4.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 33.50 | 27.90 | 31.70 | 29.80 | 24.40 | 0.00 | 0.00% | 0.89 | 0 | 18 | 4.26 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 34.00 | 28.20 | 30.50 | 29.35 | 28.21 | +0.41 | +1.48% | 0.86 | 2 | 249 | 4.18 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 34.50 | 26.90 | 30.70 | 28.80 | % | 0.83 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 35.00 | 27.80 | 29.20 | 28.50 | 28.14 | +4.04 | +16.77% | 0.81 | 8 | 254 | 2.66 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 35.50 | 25.90 | 29.70 | 27.80 | 22.87 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 36.00 | 26.70 | 28.00 | 27.35 | 27.20 | +3.59 | +15.21% | 0.76 | 12 | 276 | 2.79 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 36.50 | 24.90 | 28.70 | 26.80 | 9.40 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 37.00 | 24.40 | 27.50 | 25.95 | 27.12 | +6.27 | +30.08% | 0.70 | 1 | 59 | 3.73 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 38.00 | 24.10 | 26.50 | 25.30 | 25.62 | +4.52 | +21.43% | 0.67 | 1 | 157 | 3.45 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 39.00 | 23.10 | 25.70 | 24.40 | 18.70 | 0.00 | 0.00% | 0.63 | 0 | 293 | 3.45 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 40.00 | 21.90 | 23.40 | 22.65 | 23.30 | +4.25 | +22.31% | 0.57 | 16 | 246 | 1.84 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 41.00 | 20.90 | 23.90 | 22.40 | 17.70 | 0.00 | 0.00% | 0.55 | 0 | 97 | 3.18 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 42.00 | 19.90 | 22.70 | 21.30 | 15.10 | 0.00 | 0.00% | 0.51 | 0 | 34 | 3.04 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 43.00 | 18.80 | 21.90 | 20.35 | 20.85 | +6.15 | +41.84% | 0.47 | 13 | 80 | 2.92 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 44.00 | 18.20 | 20.70 | 19.45 | 16.92 | +2.04 | +13.71% | 0.44 | 1 | 115 | 2.79 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 45.00 | 18.10 | 18.70 | 18.40 | 18.47 | +4.97 | +36.82% | 0.41 | 100 | 274 | 1.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 46.00 | 17.00 | 18.00 | 17.50 | 17.78 | +3.78 | +27.00% | 0.38 | 23 | 325 | 1.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 47.00 | 16.00 | 16.30 | 16.15 | 13.50 | 0.00 | 0.00% | 0.34 | 0 | 404 | 1.27 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 48.00 | 15.00 | 15.70 | 15.35 | 16.00 | +2.50 | +18.52% | 0.32 | 6 | 321 | 1.19 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 49.00 | 12.90 | 14.70 | 13.80 | 14.13 | +1.88 | +15.35% | 0.28 | 34 | 134 | 1.11 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 50.00 | 12.10 | 13.40 | 12.75 | 13.20 | +3.10 | +30.70% | 0.26 | 294 | 534 | 1.04 | 0.99 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 51.00 | 11.60 | 13.60 | 12.60 | 13.22 | +3.22 | +32.20% | 0.25 | 76 | 623 | 0.97 | 0.99 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 52.00 | 11.10 | 12.00 | 11.55 | 11.48 | +3.28 | +40.00% | 0.22 | 121 | 119 | 0.89 | 0.98 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 53.00 | 10.10 | 10.40 | 10.25 | 10.14 | +2.52 | +33.08% | 0.19 | 92 | 1,459 | 0.82 | 0.97 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 54.00 | 9.10 | 10.20 | 9.65 | 9.42 | +2.32 | +32.68% | 0.18 | 256 | 227 | 0.75 | 0.96 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 55.00 | 8.20 | 8.50 | 8.35 | 8.30 | +2.66 | +47.17% | 0.15 | 465 | 736 | 0.76 | 0.94 | 0.02 | -0.06 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 56.00 | 7.30 | 9.20 | 8.25 | 7.40 | +2.60 | +54.17% | 0.15 | 128 | 199 | 1.25 | 0.91 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 57.00 | 6.40 | 6.70 | 6.55 | 6.50 | +2.00 | +44.45% | 0.11 | 185 | 379 | 0.64 | 0.88 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 58.00 | 5.60 | 5.80 | 5.70 | 5.74 | +1.74 | +43.50% | 0.10 | 561 | 1,519 | 0.64 | 0.83 | 0.04 | -0.11 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 59.00 | 4.90 | 5.10 | 5.00 | 5.00 | +1.50 | +42.86% | 0.08 | 330 | 509 | 0.68 | 0.77 | 0.05 | -0.14 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 60.00 | 4.30 | 4.50 | 4.40 | 4.40 | +1.40 | +46.67% | 0.07 | 7,545 | 5,858 | 0.72 | 0.71 | 0.05 | -0.16 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 61.00 | 3.70 | 3.90 | 3.80 | 3.85 | +1.21 | +45.84% | 0.06 | 1,333 | 386 | 0.74 | 0.65 | 0.06 | -0.18 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 62.00 | 3.20 | 3.40 | 3.30 | 3.30 | +0.99 | +42.86% | 0.05 | 2,159 | 387 | 0.76 | 0.59 | 0.06 | -0.20 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 63.00 | 2.90 | 3.00 | 2.95 | 2.90 | +0.90 | +45.00% | 0.05 | 1,691 | 353 | 0.81 | 0.54 | 0.06 | -0.21 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 64.00 | 2.45 | 2.55 | 2.50 | 2.55 | +0.85 | +50.00% | 0.04 | 1,604 | 138 | 0.82 | 0.48 | 0.05 | -0.21 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 65.00 | 2.15 | 2.25 | 2.20 | 2.20 | +0.66 | +42.86% | 0.03 | 15,456 | 4,817 | 0.85 | 0.43 | 0.05 | -0.22 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 66.00 | 1.85 | 2.00 | 1.93 | 1.90 | +0.55 | +40.75% | 0.03 | 672 | 108 | 0.87 | 0.39 | 0.05 | -0.22 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 67.00 | 1.60 | 2.00 | 1.80 | 1.70 | +0.49 | +40.50% | 0.03 | 3,441 | 131 | 0.89 | 0.34 | 0.05 | -0.21 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 68.00 | 1.40 | 1.65 | 1.53 | 1.45 | +0.30 | +26.09% | 0.02 | 1,174 | 29 | 0.91 | 0.31 | 0.04 | -0.21 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 69.00 | 1.20 | 1.35 | 1.28 | 1.34 | +0.47 | +54.03% | 0.02 | 301 | 31 | 0.93 | 0.27 | 0.04 | -0.20 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 70.00 | 1.05 | 1.20 | 1.13 | 1.10 | +0.25 | +29.42% | 0.02 | 2,684 | 3,199 | 0.95 | 0.24 | 0.04 | -0.19 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 71.00 | 0.95 | 1.05 | 1.00 | 0.90 | +0.25 | +38.47% | 0.01 | 78 | 17 | 0.98 | 0.22 | 0.03 | -0.18 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 72.00 | 0.85 | 0.90 | 0.88 | 0.84 | -0.11 | -11.58% | 0.01 | 203 | 19 | 0.99 | 0.19 | 0.03 | -0.18 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 73.00 | 0.70 | 1.30 | 1.00 | 0.85 | +0.04 | +4.94% | 0.01 | 64 | 9 | 1.01 | 0.17 | 0.03 | -0.17 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 74.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.15 | +27.28% | 0.01 | 295 | 109 | 1.03 | 0.15 | 0.03 | -0.16 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 75.00 | 0.55 | 0.65 | 0.60 | 0.58 | +0.03 | +5.46% | 0.01 | 1,038 | 1,321 | 1.05 | 0.14 | 0.02 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 80.00 | 0.30 | 0.40 | 0.35 | 0.38 | -0.03 | -7.32% | 0.00 | 361 | 206 | 1.15 | 0.08 | 0.01 | -0.10 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 85.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.04 | -12.91% | 0.00 | 68 | 150 | 1.27 | 0.04 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.10 | +100.00% | 0.00 | 196 | 230 | 1.37 | 0.02 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 19.50 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 20.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 21.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 3.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.24 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.11 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.70 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.65 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.54 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:53 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 467 | 2.44 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:53 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.35 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,598 | 2.25 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.16 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.07 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.98 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 34.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.90 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 35.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.82 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 36.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.53 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 375 | 1.58 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 789 | 1.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 352 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 242 | 1.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 155 | 1.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 274 | 1.23 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 82 | 913 | 1.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.50 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 527 | 1.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.08 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 135 | 0.90 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 385 | 1,034 | 0.94 | -0.01 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 51.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 797 | 415 | 0.87 | -0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 52.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 202 | 424 | 0.82 | -0.02 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 53.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.18 | -72.00% | 0.00 | 847 | 767 | 0.74 | -0.03 | 0.01 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 54.00 | 0.05 | 0.35 | 0.20 | 0.14 | -0.31 | -68.89% | 0.00 | 523 | 576 | 0.78 | -0.04 | 0.02 | -0.05 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 55.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.39 | -70.91% | 0.00 | 594 | 818 | 0.68 | -0.06 | 0.02 | -0.06 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 56.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.57 | -69.52% | 0.00 | 397 | 628 | 0.67 | -0.09 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 57.00 | 0.35 | 0.40 | 0.38 | 0.38 | -0.67 | -63.81% | 0.01 | 402 | 399 | 0.67 | -0.12 | 0.03 | -0.09 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 58.00 | 0.50 | 0.65 | 0.58 | 0.60 | -1.00 | -62.50% | 0.01 | 830 | 1,375 | 0.69 | -0.17 | 0.04 | -0.11 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 59.00 | 0.85 | 0.90 | 0.88 | 0.85 | -1.31 | -60.65% | 0.01 | 546 | 263 | 0.72 | -0.23 | 0.05 | -0.14 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 60.00 | 1.20 | 1.25 | 1.23 | 1.20 | -1.42 | -54.20% | 0.02 | 1,803 | 2,158 | 0.74 | -0.29 | 0.05 | -0.16 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 61.00 | 1.60 | 1.75 | 1.68 | 1.65 | -1.83 | -52.59% | 0.03 | 602 | 68 | 0.78 | -0.35 | 0.06 | -0.18 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 62.00 | 2.15 | 2.20 | 2.18 | 2.17 | -2.03 | -48.34% | 0.04 | 616 | 126 | 0.79 | -0.41 | 0.06 | -0.20 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 63.00 | 2.65 | 2.85 | 2.75 | 2.70 | -1.30 | -32.50% | 0.04 | 302 | 9 | 0.82 | -0.46 | 0.06 | -0.21 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 64.00 | 3.30 | 3.50 | 3.40 | 3.30 | -1.40 | -29.79% | 0.05 | 146 | 2 | 0.85 | -0.52 | 0.05 | -0.21 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 65.00 | 3.90 | 4.10 | 4.00 | 4.06 | -1.74 | -30.00% | 0.06 | 86 | 30 | 0.87 | -0.57 | 0.05 | -0.22 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 66.00 | 4.60 | 4.90 | 4.75 | 4.79 | % | 0.07 | 69 | 0 | 0.89 | -0.61 | 0.05 | -0.22 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 67.00 | 5.40 | 5.60 | 5.50 | 5.50 | -2.87 | -34.29% | 0.08 | 24 | 1 | 0.91 | -0.66 | 0.05 | -0.21 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 68.00 | 6.10 | 6.40 | 6.25 | 5.80 | % | 0.09 | 11 | 0 | 0.92 | -0.69 | 0.04 | -0.21 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 69.00 | 7.00 | 7.20 | 7.10 | 7.00 | -2.40 | -25.54% | 0.10 | 2 | 1 | 0.97 | -0.73 | 0.04 | -0.20 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 70.00 | 7.10 | 8.10 | 7.60 | 7.85 | -3.95 | -33.48% | 0.11 | 49 | 66 | 0.83 | -0.76 | 0.04 | -0.19 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 71.00 | 8.00 | 9.40 | 8.70 | % | 0.12 | 0 | 0 | 0.97 | -0.78 | 0.03 | -0.18 | 7/18/2025 3:59:53 PM EST | |||
| 72.00 | 9.30 | 10.40 | 9.85 | % | 0.14 | 0 | 0 | 1.10 | -0.81 | 0.03 | -0.18 | 7/18/2025 3:59:53 PM EST | |||
| 73.00 | 10.20 | 10.90 | 10.55 | % | 0.14 | 0 | 0 | 1.01 | -0.83 | 0.03 | -0.17 | 7/18/2025 3:59:53 PM EST | |||
| 74.00 | 11.30 | 12.80 | 12.05 | % | 0.16 | 0 | 0 | 1.29 | -0.85 | 0.03 | -0.16 | 7/18/2025 3:59:53 PM EST | |||
| 75.00 | 12.20 | 13.40 | 12.80 | 12.05 | -5.05 | -29.54% | 0.17 | 6 | 7 | 1.28 | -0.86 | 0.02 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 80.00 | 16.60 | 17.90 | 17.25 | 16.92 | -4.23 | -20.00% | 0.22 | 100 | 14 | 1.20 | -0.92 | 0.01 | -0.10 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 85.00 | 21.40 | 23.90 | 22.65 | % | 0.27 | 0 | 0 | 1.89 | -0.96 | 0.01 | -0.07 | 7/18/2025 3:59:53 PM EST | |||
| 90.00 | 26.10 | 28.90 | 27.50 | 26.00 | -4.95 | -16.00% | 0.31 | 1 | 1 | 2.31 | -0.98 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |