Options Chain for CENTENE CORP DEL COM (CNC) - $40.85 as of 12/15/2025 4:06:08 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 | 23.60 | 26.20 | 24.90 | 21.50 | 0.00 | 0.00% | 1.66 | 0 | 14 | 6.94 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 4:00:05 PM EST |
| 17.50 | 21.30 | 25.10 | 23.20 | 19.30 | 0.00 | 0.00% | 1.33 | 0 | 29 | 8.50 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 4:00:05 PM EST |
| 20.00 | 20.30 | 21.50 | 20.90 | 18.00 | 0.00 | 0.00% | 1.04 | 0 | 1,977 | 5.72 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 22.50 | 17.80 | 19.00 | 18.40 | 15.30 | 0.00 | 0.00% | 0.82 | 0 | 55 | 4.93 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 25.00 | 15.40 | 16.10 | 15.75 | 15.72 | -0.43 | -2.67% | 0.63 | 1 | 670 | 3.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 26.00 | 14.30 | 15.50 | 14.90 | % | 0.57 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 27.00 | 13.30 | 14.50 | 13.90 | 11.68 | 0.00 | 0.00% | 0.51 | 0 | 4 | 3.71 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:05 PM EST |
| 27.50 | 12.80 | 14.00 | 13.40 | 13.00 | 0.00 | 0.00% | 0.49 | 0 | 3,583 | 3.58 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 28.00 | 12.40 | 13.50 | 12.95 | 10.71 | 0.00 | 0.00% | 0.46 | 0 | 4 | 3.46 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:05 PM EST |
| 29.00 | 11.40 | 13.70 | 12.55 | 9.86 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:05 PM EST |
| 30.00 | 10.40 | 10.90 | 10.65 | 10.67 | -0.45 | -4.05% | 0.36 | 23 | 5,386 | 2.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 30.50 | 8.30 | 10.80 | 9.55 | 10.38 | % | 0.31 | 1 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 31.00 | 7.80 | 11.40 | 9.60 | 9.77 | % | 0.31 | 2 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 31.50 | 8.90 | 10.00 | 9.45 | 7.38 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:05 PM EST |
| 32.00 | 8.40 | 10.50 | 9.45 | 8.88 | % | 0.30 | 3 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 32.50 | 7.90 | 8.50 | 8.20 | 8.26 | +0.26 | +3.25% | 0.25 | 4 | 3,647 | 1.88 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 33.00 | 7.40 | 8.50 | 7.95 | 5.28 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:05 PM EST |
| 33.50 | 6.90 | 8.00 | 7.45 | 4.26 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 34.00 | 6.40 | 7.50 | 6.95 | 3.70 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 34.50 | 4.20 | 8.10 | 6.15 | 3.32 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 35.00 | 5.40 | 5.80 | 5.60 | 6.20 | +0.29 | +4.91% | 0.16 | 8 | 6,711 | 1.41 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 35.50 | 4.70 | 6.00 | 5.35 | 2.73 | 0.00 | 0.00% | 0.15 | 0 | 28 | 1.76 | 0.99 | 0.01 | -0.01 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 36.00 | 2.80 | 5.50 | 4.15 | 5.52 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.65 | 0.98 | 0.02 | -0.02 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 36.50 | 3.90 | 4.70 | 4.30 | 1.89 | 0.00 | 0.00% | 0.12 | 0 | 149 | 1.30 | 0.97 | 0.03 | -0.02 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 37.00 | 3.40 | 4.40 | 3.90 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 65 | 1.35 | 0.94 | 0.05 | -0.04 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 37.50 | 3.00 | 3.60 | 3.30 | 3.26 | -0.46 | -12.37% | 0.09 | 14 | 6,082 | 1.02 | 0.91 | 0.07 | -0.05 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 38.00 | 2.50 | 3.30 | 2.90 | 3.18 | 0.00 | 0.00% | 0.08 | 0 | 423 | 1.21 | 0.88 | 0.09 | -0.06 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 38.50 | 2.00 | 3.00 | 2.50 | 2.62 | -0.29 | -9.97% | 0.06 | 1 | 395 | 1.09 | 0.83 | 0.11 | -0.08 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 39.00 | 0.80 | 2.05 | 1.43 | 2.11 | +0.24 | +12.84% | 0.04 | 6 | 528 | 0.67 | 0.77 | 0.14 | -0.09 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 39.50 | 1.30 | 1.55 | 1.43 | 1.54 | -0.56 | -26.67% | 0.04 | 5 | 562 | 0.45 | 0.70 | 0.16 | -0.10 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 40.00 | 1.10 | 1.20 | 1.15 | 1.20 | -0.30 | -20.00% | 0.03 | 320 | 7,608 | 0.49 | 0.62 | 0.18 | -0.10 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 40.50 | 0.80 | 0.95 | 0.88 | 0.85 | -0.49 | -36.57% | 0.02 | 118 | 109 | 0.49 | 0.53 | 0.19 | -0.11 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 41.00 | 0.60 | 0.70 | 0.65 | 0.75 | -0.24 | -24.25% | 0.02 | 106 | 1,029 | 0.49 | 0.43 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 41.50 | 0.40 | 0.55 | 0.48 | 0.58 | -0.24 | -29.27% | 0.01 | 81 | 157 | 0.50 | 0.34 | 0.18 | -0.10 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 42.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.22 | -40.00% | 0.01 | 128 | 478 | 0.49 | 0.26 | 0.16 | -0.08 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 42.50 | 0.20 | 0.25 | 0.23 | 0.21 | -0.19 | -47.50% | 0.01 | 309 | 6,584 | 0.50 | 0.19 | 0.13 | -0.07 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 43.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.15 | -50.00% | 0.00 | 72 | 201 | 0.46 | 0.13 | 0.10 | -0.05 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 44.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 8 | 187 | 0.53 | 0.06 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 222 | 2,739 | 0.52 | 0.02 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.01 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 935 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,451 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 871 | 1.24 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,409 | 1.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.77 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 232 | 2.08 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.10 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/15/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 321 | 2.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:05 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 250 | 2.17 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 346 | 2.53 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 100 | 3.11 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 4:00:05 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 979 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,739 | 3.13 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,834 | 2.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 4,270 | 2.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,996 | 2.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 6,909 | 1.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:05 PM EST |
| 31.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 3,294 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 33.50 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.14 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.06 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 34.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 30 | 3,427 | 0.80 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 35.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.94 | -0.01 | 0.01 | -0.01 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 3 | 553 | 0.67 | -0.02 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 36.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.85 | -0.03 | 0.03 | -0.02 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 37.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 12 | 370 | 0.60 | -0.06 | 0.05 | -0.04 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 37.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 8 | 2,543 | 0.56 | -0.09 | 0.07 | -0.05 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.05 | -26.32% | 0.00 | 4 | 384 | 0.61 | -0.12 | 0.09 | -0.06 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 38.50 | 0.05 | 0.25 | 0.15 | 0.18 | -0.08 | -30.77% | 0.00 | 13 | 273 | 0.46 | -0.17 | 0.11 | -0.08 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 39.00 | 0.25 | 0.35 | 0.30 | 0.29 | -0.05 | -14.71% | 0.01 | 46 | 343 | 0.52 | -0.23 | 0.14 | -0.09 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 39.50 | 0.35 | 0.50 | 0.43 | 0.35 | -0.07 | -16.67% | 0.01 | 161 | 356 | 0.51 | -0.30 | 0.16 | -0.10 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 40.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.05 | -7.70% | 0.02 | 214 | 1,062 | 0.54 | -0.38 | 0.18 | -0.10 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 40.50 | 0.75 | 0.95 | 0.85 | 0.70 | -0.11 | -13.58% | 0.02 | 147 | 35 | 0.53 | -0.47 | 0.19 | -0.11 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 41.00 | 1.05 | 1.20 | 1.13 | 0.90 | -0.17 | -15.89% | 0.03 | 31 | 65 | 0.53 | -0.57 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 41.50 | 0.30 | 2.45 | 1.38 | 1.20 | -0.15 | -11.12% | 0.03 | 3 | 50 | 1.13 | -0.66 | 0.18 | -0.10 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 42.00 | 1.65 | 1.90 | 1.78 | 1.57 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.52 | -0.74 | 0.16 | -0.08 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 42.50 | 1.85 | 2.30 | 2.08 | 1.86 | -0.54 | -22.50% | 0.05 | 8 | 168 | 0.60 | -0.81 | 0.13 | -0.07 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 43.00 | 1.70 | 2.90 | 2.30 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.76 | -0.87 | 0.10 | -0.05 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 44.00 | 1.75 | 4.90 | 3.33 | % | 0.08 | 0 | 0 | 1.61 | -0.94 | 0.05 | -0.03 | 12/15/2025 4:00:05 PM EST | |||
| 45.00 | 4.00 | 4.70 | 4.35 | 4.50 | +0.66 | +17.19% | 0.10 | 1 | 133 | 0.86 | -0.98 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 46.00 | 3.40 | 7.30 | 5.35 | % | 0.12 | 0 | 0 | 2.21 | -0.99 | 0.01 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 47.00 | 4.40 | 8.30 | 6.35 | % | 0.14 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 47.50 | 4.90 | 8.50 | 6.70 | 8.67 | 0.00 | 0.00% | 0.14 | 0 | 5 | 2.25 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:05 PM EST |
| 48.00 | 5.40 | 9.00 | 7.20 | % | 0.15 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 50.00 | 7.40 | 11.40 | 9.40 | 12.36 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 4:00:05 PM EST |
| 52.50 | 9.90 | 13.90 | 11.90 | 13.06 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:05 PM EST |
| 55.00 | 12.40 | 16.40 | 14.40 | 20.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.50 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 4:00:05 PM EST |
| 57.50 | 14.90 | 18.90 | 16.90 | 23.32 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 12/15/2025 4:00:05 PM EST |
| 60.00 | 17.40 | 21.00 | 19.20 | 20.78 | 0.00 | 0.00% | 0.32 | 0 | 11 | 3.71 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:05 PM EST |
| 62.50 | 19.90 | 23.70 | 21.80 | 27.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.10 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 4:00:05 PM EST |
| 65.00 | 22.40 | 26.20 | 24.30 | 30.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 12/15/2025 4:00:05 PM EST |
| 67.50 | 24.90 | 28.70 | 26.80 | % | 0.40 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 70.00 | 27.40 | 31.30 | 29.35 | % | 0.42 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 75.00 | 32.40 | 36.30 | 34.35 | % | 0.46 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 80.00 | 37.40 | 41.30 | 39.35 | % | 0.49 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 85.00 | 42.40 | 46.30 | 44.35 | % | 0.52 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 90.00 | 47.40 | 51.30 | 49.35 | % | 0.55 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST |