Options Chain for MP MATERIALS CORP COM CL A (MP) - $59.00 as of 7/22/2025 7:44:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 37.00 | 41.00 | 39.00 | 43.69 | 0.00 | 0.00% | 1.95 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 21.00 | 36.10 | 40.00 | 38.05 | % | 1.81 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 22.00 | 35.10 | 39.00 | 37.05 | % | 1.68 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 23.00 | 34.00 | 38.00 | 36.00 | 40.90 | 0.00 | 0.00% | 1.57 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 24.00 | 33.50 | 37.00 | 35.25 | % | 1.47 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 25.00 | 32.00 | 36.00 | 34.00 | % | 1.36 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 26.00 | 31.10 | 35.00 | 33.05 | % | 1.27 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 27.00 | 30.00 | 34.00 | 32.00 | % | 1.19 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 28.00 | 29.70 | 33.00 | 31.35 | 5.10 | 0.00 | 0.00% | 1.12 | 0 | 106 | 3.20 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 3:59:59 PM EST |
| 29.00 | 28.10 | 32.00 | 30.05 | % | 1.04 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 30.00 | 27.10 | 31.00 | 29.05 | 15.36 | 0.00 | 0.00% | 0.97 | 0 | 14 | 2.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 3:59:59 PM EST |
| 30.50 | 26.60 | 30.50 | 28.55 | 29.40 | 0.00 | 0.00% | 0.94 | 0 | 8 | 2.90 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:59 PM EST |
| 31.00 | 26.60 | 30.00 | 28.30 | 15.37 | 0.00 | 0.00% | 0.91 | 0 | 16 | 2.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 3:59:59 PM EST |
| 31.50 | 25.70 | 29.50 | 27.60 | 11.96 | 0.00 | 0.00% | 0.88 | 0 | 6 | 2.79 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 3:59:59 PM EST |
| 32.00 | 25.10 | 29.00 | 27.05 | 15.50 | 0.00 | 0.00% | 0.85 | 0 | 6 | 2.50 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:59 PM EST |
| 32.50 | 24.70 | 28.50 | 26.60 | 11.20 | 0.00 | 0.00% | 0.82 | 0 | 26 | 2.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 3:59:59 PM EST |
| 33.00 | 24.60 | 27.80 | 26.20 | 23.87 | 0.00 | 0.00% | 0.79 | 0 | 26 | 2.63 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:59 PM EST |
| 33.50 | 23.90 | 27.50 | 25.70 | 10.70 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 3:59:59 PM EST |
| 34.00 | 23.70 | 26.40 | 25.05 | 25.10 | 0.00 | 0.00% | 0.74 | 0 | 26 | 2.20 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:59 PM EST |
| 34.50 | 23.00 | 26.40 | 24.70 | 20.00 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:59 PM EST |
| 35.00 | 22.50 | 25.50 | 24.00 | 10.45 | 0.00 | 0.00% | 0.69 | 0 | 16 | 2.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 3:59:59 PM EST |
| 35.50 | 21.90 | 25.00 | 23.45 | 1.07 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 3:59:59 PM EST |
| 36.00 | 21.60 | 24.80 | 23.20 | 1.23 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 3:59:59 PM EST |
| 36.50 | 20.90 | 24.00 | 22.45 | 11.74 | 0.00 | 0.00% | 0.62 | 0 | 10 | 2.20 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:59 PM EST |
| 37.00 | 20.50 | 23.40 | 21.95 | 11.00 | 0.00 | 0.00% | 0.59 | 0 | 23 | 1.93 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:59 PM EST |
| 37.50 | 19.90 | 23.00 | 21.45 | 23.94 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 38.00 | 19.60 | 22.80 | 21.20 | 9.00 | 0.00 | 0.00% | 0.56 | 0 | 25 | 2.02 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:59 PM EST |
| 38.50 | 19.00 | 22.00 | 20.50 | 9.99 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.72 | 1.00 | 0.00 | -0.01 | 7/14/2025 | 7/21/2025 3:59:59 PM EST |
| 39.00 | 18.50 | 21.40 | 19.95 | 7.10 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.89 | 1.00 | 0.00 | -0.01 | 7/11/2025 | 7/21/2025 3:59:59 PM EST |
| 39.50 | 18.20 | 20.40 | 19.30 | 22.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.72 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 40.00 | 17.50 | 19.90 | 18.70 | 20.00 | 0.00 | 0.00% | 0.47 | 0 | 117 | 1.51 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 41.00 | 16.70 | 19.30 | 18.00 | 14.18 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.76 | 0.99 | 0.00 | -0.01 | 7/15/2025 | 7/21/2025 3:59:59 PM EST |
| 42.00 | 15.80 | 18.10 | 16.95 | 19.35 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.68 | 0.99 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 43.00 | 14.30 | 18.00 | 16.15 | 12.33 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.41 | 0.98 | 0.00 | -0.02 | 7/15/2025 | 7/21/2025 3:59:59 PM EST |
| 44.00 | 14.90 | 17.10 | 16.00 | 17.28 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.98 | 0.98 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 45.00 | 13.60 | 14.60 | 14.10 | 15.50 | 0.00 | 0.00% | 0.31 | 0 | 674 | 0.86 | 0.97 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 46.00 | 12.60 | 14.00 | 13.30 | 14.09 | 0.00 | 0.00% | 0.29 | 0 | 37 | 1.05 | 0.96 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 47.00 | 11.60 | 12.80 | 12.20 | 17.60 | 0.00 | 0.00% | 0.26 | 0 | 73 | 0.85 | 0.94 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 48.00 | 10.00 | 12.60 | 11.30 | 12.69 | 0.00 | 0.00% | 0.24 | 0 | 137 | 0.50 | 0.92 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 49.00 | 9.10 | 11.70 | 10.40 | 10.02 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.13 | 0.90 | 0.02 | -0.05 | 7/17/2025 | 7/21/2025 3:59:59 PM EST |
| 50.00 | 9.50 | 10.00 | 9.75 | 14.05 | 0.00 | 0.00% | 0.20 | 0 | 311 | 0.65 | 0.87 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 51.00 | 8.50 | 9.60 | 9.05 | 11.00 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.82 | 0.84 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 52.00 | 7.10 | 9.00 | 8.05 | 12.10 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.61 | 0.81 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 53.00 | 6.90 | 7.70 | 7.30 | 11.10 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.64 | 0.77 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 54.00 | 6.50 | 7.20 | 6.85 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 54 | 0.72 | 0.74 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 55.00 | 6.30 | 6.50 | 6.40 | 7.55 | 0.00 | 0.00% | 0.12 | 0 | 165 | 0.77 | 0.70 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 56.00 | 5.40 | 6.60 | 6.00 | 8.60 | 0.00 | 0.00% | 0.11 | 0 | 258 | 0.81 | 0.66 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 57.00 | 5.30 | 6.40 | 5.85 | 5.82 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.90 | 0.62 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 58.00 | 4.10 | 5.00 | 4.55 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.75 | 0.58 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 59.00 | 4.40 | 4.60 | 4.50 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 105 | 0.83 | 0.55 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 60.00 | 4.00 | 4.20 | 4.10 | 4.18 | 0.00 | 0.00% | 0.07 | 0 | 749 | 0.84 | 0.51 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 61.00 | 3.60 | 3.90 | 3.75 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.85 | 0.48 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 62.00 | 3.40 | 3.60 | 3.50 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 109 | 0.88 | 0.45 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 63.00 | 3.00 | 3.30 | 3.15 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 171 | 0.88 | 0.42 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 64.00 | 2.80 | 3.00 | 2.90 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.90 | 0.39 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 65.00 | 2.55 | 2.80 | 2.68 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 543 | 0.91 | 0.37 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 66.00 | 2.40 | 2.55 | 2.48 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.93 | 0.34 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 67.00 | 2.20 | 2.55 | 2.38 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.97 | 0.32 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 68.00 | 2.00 | 2.20 | 2.10 | 2.51 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.95 | 0.30 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 69.00 | 1.85 | 2.05 | 1.95 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.97 | 0.28 | 0.03 | -0.12 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 70.00 | 1.70 | 1.90 | 1.80 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 550 | 0.98 | 0.26 | 0.03 | -0.12 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 71.00 | 1.60 | 2.20 | 1.90 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.05 | 0.24 | 0.02 | -0.12 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 72.00 | 1.45 | 1.75 | 1.60 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.03 | 0.23 | 0.02 | -0.12 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 73.00 | 1.35 | 1.70 | 1.53 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.05 | 0.21 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 74.00 | 1.20 | 1.40 | 1.30 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.02 | 0.20 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 75.00 | 1.15 | 1.35 | 1.25 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 364 | 1.04 | 0.19 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 80.00 | 0.80 | 0.95 | 0.88 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.09 | 0.13 | 0.02 | -0.09 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 85.00 | 0.50 | 0.75 | 0.63 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.15 | 0.10 | 0.01 | -0.08 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 90.00 | 0.40 | 0.55 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.19 | 0.07 | 0.01 | -0.06 | 7/21/2025 | 7/21/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 204 | 2.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.99 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.01 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:59 PM EST |
| 30.50 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 1.25 | 0.63 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:59 PM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | 3.67 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 3:59:59 PM EST |
| 33.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 3:59:59 PM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.08 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:59 PM EST |
| 35.50 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 3:59:59 PM EST |
| 36.50 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/21/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.33 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,101 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 38.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.27 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/21/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.37 | 0.00 | 0.00 | -0.01 | 7/14/2025 | 7/21/2025 3:59:59 PM EST |
| 39.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.14 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/21/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.35 | -0.01 | 0.00 | -0.01 | 7/17/2025 | 7/21/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.79 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.03 | -0.02 | 0.00 | -0.02 | 7/17/2025 | 7/21/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.97 | -0.02 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.67 | -0.03 | 0.01 | -0.02 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2,508 | 0.80 | -0.04 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 47.00 | 0.20 | 0.30 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.70 | -0.06 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 48.00 | 0.30 | 0.35 | 0.33 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.70 | -0.08 | 0.02 | -0.04 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 49.00 | 0.40 | 0.55 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.71 | -0.10 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 50.00 | 0.60 | 0.75 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.73 | -0.13 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 51.00 | 0.80 | 0.95 | 0.88 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.74 | -0.16 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 52.00 | 1.10 | 1.20 | 1.15 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.75 | -0.19 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 53.00 | 1.40 | 1.55 | 1.48 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.77 | -0.23 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 54.00 | 1.80 | 1.95 | 1.88 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.79 | -0.26 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 55.00 | 2.20 | 2.35 | 2.28 | 2.16 | 0.00 | 0.00% | 0.04 | 0 | 227 | 0.81 | -0.30 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 56.00 | 2.65 | 2.85 | 2.75 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.82 | -0.34 | 0.03 | -0.11 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 57.00 | 3.10 | 3.40 | 3.25 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.84 | -0.38 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 58.00 | 3.70 | 3.90 | 3.80 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.85 | -0.42 | 0.04 | -0.12 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 59.00 | 4.30 | 4.50 | 4.40 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.87 | -0.45 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 60.00 | 4.90 | 5.10 | 5.00 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 131 | 0.88 | -0.49 | 0.04 | -0.13 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 61.00 | 5.50 | 5.70 | 5.60 | 4.67 | 0.00 | 0.00% | 0.09 | 0 | 554 | 0.88 | -0.52 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 62.00 | 6.20 | 6.50 | 6.35 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.91 | -0.55 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 63.00 | 6.90 | 7.20 | 7.05 | 5.75 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.91 | -0.58 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 64.00 | 7.60 | 7.90 | 7.75 | 6.95 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.93 | -0.61 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 65.00 | 8.40 | 8.60 | 8.50 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.94 | -0.63 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 66.00 | 9.20 | 10.00 | 9.60 | 6.20 | 0.00 | 0.00% | 0.15 | 0 | 59 | 1.02 | -0.66 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 67.00 | 10.00 | 10.40 | 10.20 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.99 | -0.68 | 0.03 | -0.13 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 68.00 | 9.80 | 11.10 | 10.45 | 8.59 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.88 | -0.70 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 69.00 | 11.60 | 12.10 | 11.85 | 8.86 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.01 | -0.72 | 0.03 | -0.12 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 70.00 | 10.70 | 14.30 | 12.50 | 9.99 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.98 | -0.74 | 0.03 | -0.12 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 71.00 | 12.40 | 14.00 | 13.20 | % | 0.19 | 0 | 0 | 0.95 | -0.76 | 0.02 | -0.12 | 7/21/2025 3:59:59 PM EST | |||
| 72.00 | 14.20 | 14.60 | 14.40 | % | 0.20 | 0 | 0 | 1.03 | -0.77 | 0.02 | -0.12 | 7/21/2025 3:59:59 PM EST | |||
| 73.00 | 14.30 | 16.80 | 15.55 | % | 0.21 | 0 | 0 | 1.12 | -0.79 | 0.02 | -0.11 | 7/21/2025 3:59:59 PM EST | |||
| 74.00 | 15.90 | 16.40 | 16.15 | 13.55 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.07 | -0.80 | 0.02 | -0.11 | 7/18/2025 | 7/21/2025 3:59:59 PM EST |
| 75.00 | 16.70 | 17.30 | 17.00 | 12.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.05 | -0.81 | 0.02 | -0.11 | 7/21/2025 | 7/21/2025 3:59:59 PM EST |
| 80.00 | 21.20 | 22.20 | 21.70 | % | 0.27 | 0 | 0 | 1.29 | -0.87 | 0.02 | -0.09 | 7/21/2025 3:59:59 PM EST | |||
| 85.00 | 26.00 | 27.60 | 26.80 | % | 0.32 | 0 | 0 | 1.45 | -0.90 | 0.01 | -0.08 | 7/21/2025 3:59:59 PM EST | |||
| 90.00 | 30.00 | 33.10 | 31.55 | % | 0.35 | 0 | 0 | 1.57 | -0.93 | 0.01 | -0.06 | 7/21/2025 3:59:59 PM EST |