Options Chain for USA RARE EARTH INC COM (USAR) - $20.10 as of 10/29/2025 9:24:54 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 | 14.20 | 17.10 | 15.65 | % | 3.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 6.00 | 13.20 | 15.80 | 14.50 | 14.75 | -0.66 | -4.29% | 2.42 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 7.00 | 12.20 | 14.80 | 13.50 | 13.80 | -0.64 | -4.44% | 1.93 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 8.00 | 11.10 | 13.60 | 12.35 | 12.80 | -1.50 | -10.49% | 1.54 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 8.50 | 9.40 | 13.20 | 11.30 | 12.42 | -1.48 | -10.65% | 1.33 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 9.00 | 10.20 | 13.10 | 11.65 | 11.29 | -0.72 | -6.00% | 1.29 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 9.50 | 9.70 | 12.40 | 11.05 | 10.81 | -0.78 | -6.73% | 1.16 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 10.00 | 9.30 | 11.30 | 10.30 | 10.29 | -0.84 | -7.55% | 1.03 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 10.50 | 8.90 | 10.80 | 9.85 | 9.81 | -0.92 | -8.58% | 0.94 | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 11.00 | 7.80 | 10.80 | 9.30 | 10.45 | 0.00 | 0.00% | 0.85 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 11.50 | 7.70 | 10.60 | 9.15 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 12.00 | 7.20 | 9.60 | 8.40 | 15.10 | 0.00 | 0.00% | 0.70 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:57 PM EST |
| 12.50 | 6.80 | 9.20 | 8.00 | 5.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 3:59:57 PM EST |
| 13.00 | 6.60 | 7.40 | 7.00 | 7.26 | -0.24 | -3.20% | 0.54 | 3 | 4 | 5.23 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 13.50 | 5.80 | 7.10 | 6.45 | 6.79 | -0.31 | -4.37% | 0.48 | 3 | 3 | 5.58 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 14.00 | 5.30 | 7.90 | 6.60 | 6.31 | -0.55 | -8.02% | 0.47 | 4 | 9 | 8.71 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 14.50 | 5.20 | 7.10 | 6.15 | 5.60 | -0.85 | -13.18% | 0.42 | 2 | 8 | 7.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 15.00 | 4.70 | 6.10 | 5.40 | 5.19 | -1.31 | -20.16% | 0.36 | 1 | 49 | 5.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 15.50 | 4.20 | 5.50 | 4.85 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 28 | 5.18 | 1.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 16.00 | 3.20 | 5.80 | 4.50 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 85 | 6.58 | 0.99 | 0.03 | -0.01 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 16.50 | 2.85 | 4.80 | 3.83 | 3.25 | -1.82 | -35.90% | 0.23 | 1 | 18 | 5.07 | 0.97 | 0.04 | -0.04 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 17.00 | 2.75 | 4.30 | 3.53 | 2.85 | -2.15 | -43.00% | 0.21 | 1 | 75 | 4.67 | 0.94 | 0.06 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 17.50 | 2.15 | 3.90 | 3.03 | 2.00 | -1.22 | -37.89% | 0.17 | 7 | 44 | 4.48 | 0.90 | 0.09 | -0.09 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 18.00 | 1.85 | 2.85 | 2.35 | 2.10 | -0.25 | -10.64% | 0.13 | 36 | 97 | 2.99 | 0.84 | 0.11 | -0.13 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 18.50 | 1.55 | 2.50 | 2.03 | 2.00 | -0.40 | -16.67% | 0.11 | 32 | 68 | 2.92 | 0.78 | 0.13 | -0.16 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 19.00 | 1.15 | 1.80 | 1.48 | 1.70 | 0.00 | 0.00% | 0.08 | 21 | 155 | 1.44 | 0.70 | 0.15 | -0.20 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 19.50 | 0.90 | 1.50 | 1.20 | 1.00 | -0.45 | -31.04% | 0.06 | 91 | 79 | 1.53 | 0.62 | 0.16 | -0.22 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 20.00 | 1.00 | 1.20 | 1.10 | 1.05 | -0.02 | -1.87% | 0.06 | 1,223 | 467 | 1.82 | 0.53 | 0.16 | -0.23 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 20.50 | 0.70 | 1.00 | 0.85 | 1.00 | +0.08 | +8.70% | 0.04 | 422 | 208 | 1.77 | 0.45 | 0.16 | -0.24 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 21.00 | 0.60 | 1.00 | 0.80 | 0.71 | -0.01 | -1.39% | 0.04 | 321 | 599 | 1.99 | 0.38 | 0.15 | -0.23 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 21.50 | 0.15 | 0.95 | 0.55 | 0.56 | -0.03 | -5.09% | 0.03 | 223 | 252 | 1.79 | 0.32 | 0.14 | -0.22 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 22.00 | 0.35 | 0.50 | 0.43 | 0.35 | -0.15 | -30.00% | 0.02 | 505 | 680 | 1.84 | 0.26 | 0.12 | -0.21 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 22.50 | 0.20 | 0.40 | 0.30 | 0.35 | -0.05 | -12.50% | 0.01 | 863 | 238 | 1.78 | 0.22 | 0.11 | -0.19 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 23.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 912 | 701 | 1.90 | 0.18 | 0.09 | -0.17 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 23.50 | 0.15 | 0.35 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 111 | 626 | 2.03 | 0.14 | 0.08 | -0.15 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.04 | -16.67% | 0.01 | 329 | 832 | 1.98 | 0.11 | 0.07 | -0.13 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 24.50 | 0.05 | 0.25 | 0.15 | 0.18 | -0.02 | -10.00% | 0.01 | 77 | 348 | 2.00 | 0.09 | 0.06 | -0.11 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.03 | -16.67% | 0.01 | 399 | 2,147 | 2.06 | 0.07 | 0.05 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 25.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.04 | +36.37% | 0.00 | 73 | 314 | 2.11 | 0.05 | 0.04 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.04 | -28.58% | 0.01 | 250 | 800 | 2.87 | 0.04 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 26.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.05 | -41.67% | 0.00 | 43 | 175 | 2.36 | 0.03 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.04 | +36.37% | 0.00 | 55 | 950 | 2.48 | 0.02 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 14 | 212 | 2.81 | 0.02 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 407 | 840 | 2.60 | 0.01 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 28.50 | 0.05 | 0.45 | 0.25 | 0.11 | +0.05 | +83.34% | 0.01 | 6 | 230 | 2.84 | 0.01 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 29.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 71 | 331 | 2.81 | 0.01 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 10 | 366 | 3.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 88 | 2,543 | 3.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 30.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 194 | 4.52 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.02 | -28.58% | 0.01 | 14 | 672 | 3.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 31.50 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 75 | 4.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 21 | 1,031 | 3.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 32 | 119 | 3.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 150 | 281 | 3.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 33.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 100 | 3.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 202 | 3.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 34.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4.81 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.00 | 30 | 796 | 4.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 35.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 4.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 17 | 326 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 36.50 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 267 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 73 | 261 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 14 | 285 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 1,194 | 2,331 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 218 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 23 | 967 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1,596 | 837 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 1 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 272 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 8.50 | 0.00 | 5.00 | 2.50 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,539 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 5.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.09 | 0 | 147 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 5.08 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 3.18 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.03 | +0.01 | +50.00% | 0.01 | 2 | 128 | 4.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 271 | 2.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 45 | 3.82 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 433 | 2.56 | -0.01 | 0.03 | -0.01 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 133 | 2.91 | -0.03 | 0.04 | -0.04 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.03 | +30.00% | 0.01 | 43 | 263 | 1.66 | -0.06 | 0.06 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 17.50 | 0.10 | 0.30 | 0.20 | 0.17 | +0.07 | +70.00% | 0.01 | 419 | 209 | 1.77 | -0.10 | 0.09 | -0.09 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.28 | +0.08 | +40.00% | 0.01 | 2,491 | 477 | 1.60 | -0.16 | 0.11 | -0.13 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 18.50 | 0.05 | 0.45 | 0.25 | 0.30 | -0.04 | -11.77% | 0.01 | 86 | 165 | 1.33 | -0.22 | 0.13 | -0.16 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 19.00 | 0.40 | 0.60 | 0.50 | 0.60 | +0.10 | +20.00% | 0.03 | 1,003 | 537 | 1.61 | -0.30 | 0.15 | -0.20 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 19.50 | 0.65 | 0.85 | 0.75 | 0.67 | -0.03 | -4.29% | 0.04 | 214 | 539 | 1.88 | -0.38 | 0.16 | -0.22 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 20.00 | 0.75 | 1.05 | 0.90 | 1.00 | 0.00 | 0.00% | 0.04 | 247 | 1,198 | 1.56 | -0.47 | 0.16 | -0.23 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 20.50 | 0.85 | 2.00 | 1.43 | 1.30 | 0.00 | 0.00% | 0.07 | 361 | 1,046 | 1.97 | -0.55 | 0.16 | -0.24 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 21.00 | 1.15 | 2.00 | 1.58 | 1.61 | +0.01 | +0.63% | 0.08 | 177 | 602 | 1.65 | -0.62 | 0.15 | -0.23 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 21.50 | 1.55 | 2.55 | 2.05 | 2.02 | +0.30 | +17.45% | 0.10 | 66 | 451 | 1.79 | -0.68 | 0.14 | -0.22 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 22.00 | 1.95 | 2.70 | 2.33 | 1.95 | -0.30 | -13.34% | 0.11 | 359 | 806 | 2.38 | -0.74 | 0.12 | -0.21 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 22.50 | 2.40 | 3.60 | 3.00 | 3.04 | +0.62 | +25.62% | 0.13 | 28 | 485 | 3.36 | -0.78 | 0.11 | -0.19 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 23.00 | 2.90 | 3.50 | 3.20 | 3.10 | 0.00 | 0.00% | 0.14 | 50 | 671 | 2.43 | -0.82 | 0.09 | -0.17 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 23.50 | 3.30 | 4.30 | 3.80 | 3.80 | +0.20 | +5.56% | 0.16 | 4 | 451 | 3.25 | -0.86 | 0.08 | -0.15 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 24.00 | 3.70 | 4.70 | 4.20 | 4.00 | -0.07 | -1.72% | 0.18 | 30 | 1,631 | 3.25 | -0.89 | 0.07 | -0.13 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 24.50 | 3.70 | 5.90 | 4.80 | 5.00 | +0.40 | +8.70% | 0.20 | 13 | 207 | 4.81 | -0.91 | 0.06 | -0.11 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 25.00 | 4.20 | 5.80 | 5.00 | 4.99 | +0.07 | +1.43% | 0.20 | 72 | 1,841 | 3.85 | -0.93 | 0.05 | -0.08 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 25.50 | 4.80 | 6.30 | 5.55 | 5.68 | +0.48 | +9.24% | 0.22 | 8 | 116 | 4.03 | -0.95 | 0.04 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 26.00 | 5.10 | 6.40 | 5.75 | 6.05 | +0.30 | +5.22% | 0.22 | 25 | 377 | 3.25 | -0.96 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 26.50 | 6.40 | 7.30 | 6.85 | 6.40 | +0.51 | +8.66% | 0.26 | 35 | 116 | 4.37 | -0.97 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 27.00 | 6.50 | 7.70 | 7.10 | 7.30 | +0.60 | +8.96% | 0.26 | 12 | 852 | 4.30 | -0.98 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 27.50 | 6.90 | 8.10 | 7.50 | 7.75 | +1.75 | +29.17% | 0.27 | 1 | 137 | 4.22 | -0.98 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 28.00 | 7.10 | 8.80 | 7.95 | 8.30 | +1.19 | +16.74% | 0.28 | 67 | 312 | 4.83 | -0.99 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 28.50 | 7.60 | 9.30 | 8.45 | 8.92 | +1.12 | +14.36% | 0.30 | 103 | 257 | 4.98 | -0.99 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 29.00 | 8.40 | 9.80 | 9.10 | 9.32 | +1.02 | +12.29% | 0.31 | 6 | 179 | 5.12 | -0.99 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 29.50 | 8.50 | 10.30 | 9.40 | 9.05 | +0.43 | +4.99% | 0.32 | 1 | 117 | 5.27 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 30.00 | 9.30 | 10.50 | 9.90 | 10.27 | +0.74 | +7.77% | 0.33 | 13 | 2,277 | 4.90 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 30.50 | 8.80 | 12.50 | 10.65 | 10.45 | +0.35 | +3.47% | 0.35 | 6 | 25 | 7.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 31.00 | 10.50 | 11.40 | 10.95 | 11.20 | +1.61 | +16.79% | 0.35 | 22 | 130 | 4.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 31.50 | 10.60 | 12.60 | 11.60 | 11.54 | +0.99 | +9.39% | 0.37 | 1 | 70 | 6.47 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 32.00 | 11.10 | 12.70 | 11.90 | 11.90 | +0.08 | +0.68% | 0.37 | 32 | 129 | 5.65 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 32.50 | 11.30 | 13.90 | 12.60 | 12.51 | 0.00 | 0.00% | 0.39 | 0 | 84 | 7.36 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 33.00 | 12.10 | 13.80 | 12.95 | 13.40 | +1.20 | +9.84% | 0.39 | 58 | 163 | 6.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 33.50 | 12.50 | 14.80 | 13.65 | 12.45 | 0.00 | 0.00% | 0.41 | 0 | 56 | 7.39 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 34.00 | 12.50 | 15.80 | 14.15 | 13.36 | +0.01 | +0.08% | 0.42 | 24 | 86 | 8.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 34.50 | 13.50 | 15.80 | 14.65 | % | 0.42 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 35.00 | 14.50 | 16.20 | 15.35 | 14.90 | +0.64 | +4.49% | 0.44 | 1 | 254 | 7.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 35.50 | 14.50 | 16.90 | 15.70 | 11.99 | 0.00 | 0.00% | 0.44 | 0 | 130 | 8.06 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 36.00 | 15.40 | 16.60 | 16.00 | 15.98 | +0.18 | +1.14% | 0.44 | 34 | 104 | 6.23 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 36.50 | 14.70 | 17.80 | 16.25 | 12.45 | 0.00 | 0.00% | 0.45 | 0 | 1 | 8.06 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 37.00 | 16.00 | 18.50 | 17.25 | 16.90 | -0.10 | -0.59% | 0.47 | 2 | 72 | 8.59 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 38.00 | 17.00 | 19.30 | 18.15 | 17.70 | +0.66 | +3.88% | 0.48 | 3 | 54 | 8.36 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 39.00 | 18.00 | 20.40 | 19.20 | 19.10 | +0.72 | +3.92% | 0.49 | 1 | 112 | 8.78 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 40.00 | 19.10 | 20.90 | 20.00 | 19.75 | +0.95 | +5.06% | 0.50 | 12 | 111 | 7.79 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 41.00 | 19.30 | 22.60 | 20.95 | 20.50 | 0.00 | 0.00% | 0.51 | 0 | 8 | 9.58 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 42.00 | 21.00 | 23.30 | 22.15 | 22.45 | +1.95 | +9.52% | 0.53 | 1 | 54 | 9.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 43.00 | 21.30 | 24.60 | 22.95 | 9.70 | 0.00 | 0.00% | 0.53 | 0 | 1 | 9.92 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:57 PM EST |
| 44.00 | 23.00 | 25.50 | 24.25 | 15.92 | 0.00 | 0.00% | 0.55 | 0 | 29 | 9.88 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:57 PM EST |
| 45.00 | 23.30 | 26.50 | 24.90 | 20.25 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 46.00 | 25.40 | 27.30 | 26.35 | 17.77 | 0.00 | 0.00% | 0.57 | 0 | 4 | 9.74 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:57 PM EST |
| 47.00 | 25.70 | 28.00 | 26.85 | % | 0.57 | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 48.00 | 26.70 | 29.30 | 28.00 | 27.04 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 49.00 | 27.70 | 30.00 | 28.85 | % | 0.59 | 0 | 0 | 9.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 50.00 | 27.90 | 31.80 | 29.85 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 51.00 | 28.90 | 32.80 | 30.85 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 52.00 | 29.90 | 33.80 | 31.85 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 53.00 | 30.90 | 34.80 | 32.85 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 54.00 | 31.90 | 35.80 | 33.85 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 55.00 | 32.90 | 36.50 | 34.70 | 34.15 | 0.00 | 0.00% | 0.63 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 56.00 | 33.90 | 37.80 | 35.85 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 60.00 | 37.90 | 41.80 | 39.85 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 63.00 | 40.90 | 44.80 | 42.85 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |