Options Chain for CENTENE CORP DEL COM (CNC) - $49.60 as of 4/29/2026 7:28:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 30.20 | 34.10 | 32.15 | 20.95 | 0.00 | 0.00% | 1.46 | 0 | 2 | 9.30 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 23.00 | 29.20 | 32.40 | 30.80 | 30.61 | +5.67 | +22.74% | 1.34 | 10 | 2 | 8.42 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 24.00 | 28.20 | 31.40 | 29.80 | 29.70 | +5.80 | +24.27% | 1.24 | 10 | 3 | 8.30 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 25.00 | 27.25 | 31.10 | 29.18 | 28.53 | +5.61 | +24.48% | 1.17 | 4 | 1 | 7.60 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 26.00 | 26.20 | 30.10 | 28.15 | 27.55 | % | 1.08 | 4 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 27.00 | 25.20 | 29.10 | 27.15 | 26.28 | +5.44 | +26.11% | 1.01 | 10 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 27.50 | 25.35 | 28.10 | 26.73 | 25.87 | +5.44 | +26.63% | 0.97 | 11 | 2 | 5.15 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 28.00 | 24.35 | 28.20 | 26.28 | 25.61 | +10.56 | +70.17% | 0.94 | 5 | 10 | 5.39 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 28.50 | 23.70 | 27.60 | 25.65 | 25.47 | +10.91 | +74.94% | 0.90 | 4 | 3 | 7.50 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 29.00 | 23.25 | 27.10 | 25.18 | 24.15 | +8.38 | +53.14% | 0.87 | 5 | 1 | 7.42 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 29.50 | 22.70 | 26.60 | 24.65 | 23.81 | +8.54 | +55.93% | 0.84 | 1 | 1 | 6.93 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 30.00 | 22.15 | 25.40 | 23.78 | 23.59 | +7.28 | +44.64% | 0.79 | 2 | 13 | 4.90 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 30.50 | 21.65 | 25.60 | 23.63 | 22.98 | +7.18 | +45.45% | 0.77 | 3 | 8 | 4.78 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 31.00 | 21.15 | 25.10 | 23.13 | 15.34 | 0.00 | 0.00% | 0.75 | 0 | 10 | 4.94 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 31.50 | 20.65 | 24.60 | 22.63 | 22.03 | +7.20 | +48.55% | 0.72 | 1 | 10 | 4.82 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 32.00 | 20.15 | 24.10 | 22.13 | 21.39 | +7.65 | +55.68% | 0.69 | 1 | 11 | 4.70 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 32.50 | 19.65 | 23.10 | 21.38 | 21.10 | +6.42 | +43.74% | 0.66 | 3 | 9 | 4.81 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 33.00 | 19.15 | 22.40 | 20.78 | 20.68 | +8.39 | +68.27% | 0.63 | 2 | 18 | 4.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 33.50 | 18.65 | 22.60 | 20.63 | 20.17 | +5.36 | +36.20% | 0.62 | 4 | 4 | 4.24 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 34.00 | 18.15 | 21.60 | 19.88 | 19.52 | +5.37 | +37.96% | 0.58 | 4 | 38 | 4.55 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 34.50 | 17.65 | 20.95 | 19.30 | 19.11 | +5.28 | +38.18% | 0.56 | 10 | 8 | 3.90 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 35.00 | 17.15 | 20.40 | 18.78 | 18.70 | +5.26 | +39.14% | 0.54 | 9 | 350 | 3.37 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 35.50 | 16.65 | 20.10 | 18.38 | 17.98 | +6.60 | +58.00% | 0.52 | 8 | 12 | 3.57 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 36.00 | 16.15 | 19.45 | 17.80 | 17.56 | +5.10 | +40.94% | 0.49 | 7 | 398 | 3.70 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 36.50 | 15.65 | 19.10 | 17.38 | 16.90 | +4.92 | +41.07% | 0.48 | 3 | 17 | 3.49 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 37.00 | 15.15 | 18.40 | 16.78 | 16.50 | +5.30 | +47.33% | 0.45 | 3 | 168 | 3.61 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 37.50 | 14.65 | 18.60 | 16.63 | 16.00 | +5.00 | +45.46% | 0.44 | 4 | 15 | 3.18 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 38.00 | 14.15 | 17.40 | 15.78 | 15.41 | +4.00 | +35.06% | 0.42 | 8 | 253 | 3.30 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 38.50 | 13.65 | 16.90 | 15.28 | 14.95 | +3.95 | +35.91% | 0.40 | 7 | 57 | 3.39 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 39.00 | 13.80 | 16.40 | 15.10 | 14.64 | +4.93 | +50.78% | 0.39 | 5 | 248 | 2.78 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 39.50 | 13.35 | 15.95 | 14.65 | 13.99 | +9.02 | +181.49% | 0.37 | 6 | 20 | 2.69 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 40.00 | 13.35 | 14.90 | 14.13 | 14.19 | +4.69 | +49.37% | 0.35 | 145 | 390 | 2.60 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 40.50 | 12.35 | 14.95 | 13.65 | 13.48 | +5.12 | +61.25% | 0.34 | 15 | 229 | 3.07 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 41.00 | 12.95 | 14.40 | 13.68 | 13.21 | +5.76 | +77.32% | 0.33 | 141 | 360 | 2.43 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 41.50 | 11.35 | 13.90 | 12.63 | 11.93 | +6.43 | +116.91% | 0.30 | 13 | 41 | 2.34 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 42.00 | 10.85 | 13.45 | 12.15 | 11.25 | +3.45 | +44.24% | 0.29 | 21 | 260 | 2.26 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 42.50 | 10.35 | 12.90 | 11.63 | 10.85 | +4.55 | +72.23% | 0.27 | 1 | 59 | 2.68 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 43.00 | 9.70 | 12.45 | 11.08 | 10.80 | +4.75 | +78.52% | 0.26 | 162 | 357 | 2.51 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 43.50 | 9.35 | 11.90 | 10.63 | 9.78 | +3.50 | +55.74% | 0.24 | 2 | 439 | 2.10 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 44.00 | 8.85 | 11.45 | 10.15 | 9.38 | +4.23 | +82.14% | 0.23 | 172 | 978 | 2.32 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 44.50 | 7.70 | 10.95 | 9.33 | 10.40 | +6.40 | +160.00% | 0.21 | 1 | 65 | 2.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 45.00 | 8.60 | 10.40 | 9.50 | 9.10 | +4.65 | +104.50% | 0.21 | 21 | 502 | 1.66 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 45.50 | 6.70 | 10.00 | 8.35 | 7.77 | +3.62 | +87.23% | 0.18 | 4 | 334 | 1.76 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 46.00 | 7.30 | 9.30 | 8.30 | 8.30 | +4.84 | +139.89% | 0.18 | 26 | 2,691 | 1.40 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 46.50 | 7.15 | 8.95 | 8.05 | 7.62 | +4.94 | +184.33% | 0.17 | 20 | 596 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 47.00 | 6.85 | 8.45 | 7.65 | 6.30 | +3.65 | +137.74% | 0.16 | 14 | 365 | 1.43 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 47.50 | 5.50 | 7.95 | 6.73 | 5.48 | +3.18 | +138.27% | 0.14 | 26 | 515 | 1.61 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 48.00 | 4.25 | 7.45 | 5.85 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 456 | 1.68 | 1.00 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 48.50 | 5.20 | 7.00 | 6.10 | 5.70 | +4.25 | +293.11% | 0.13 | 55 | 119 | 1.37 | 0.99 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 49.00 | 3.90 | 6.45 | 5.18 | 5.15 | +4.00 | +347.83% | 0.11 | 120 | 685 | 1.11 | 0.99 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 49.50 | 3.40 | 5.55 | 4.48 | 4.54 | +3.61 | +388.18% | 0.09 | 437 | 533 | 1.08 | 0.97 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 50.00 | 3.60 | 5.00 | 4.30 | 4.18 | +3.40 | +435.90% | 0.09 | 347 | 2,848 | 1.10 | 0.96 | 0.04 | -0.04 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 51.00 | 2.77 | 3.85 | 3.31 | 3.20 | +2.72 | +566.67% | 0.06 | 129 | 209 | 0.96 | 0.91 | 0.07 | -0.10 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 52.00 | 2.29 | 2.52 | 2.41 | 2.35 | +2.07 | +739.29% | 0.05 | 516 | 1,111 | 0.59 | 0.82 | 0.11 | -0.16 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 53.00 | 1.54 | 1.86 | 1.70 | 1.60 | +1.45 | +966.67% | 0.03 | 923 | 411 | 0.61 | 0.69 | 0.14 | -0.22 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 54.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.91 | +650.00% | 0.02 | 2,133 | 75 | 0.59 | 0.54 | 0.16 | -0.24 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 55.00 | 0.58 | 0.68 | 0.63 | 0.63 | +0.53 | +530.00% | 0.01 | 3,585 | 720 | 0.60 | 0.39 | 0.15 | -0.23 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 60.00 | 0.07 | 0.11 | 0.09 | 0.10 | % | 0.00 | 921 | 0 | 0.85 | 0.01 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 65.00 | 0.00 | 0.19 | 0.10 | 0.07 | % | 0.00 | 2 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:55 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:55 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:55 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:55 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:55 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,259 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 30.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.69 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 133 | 7.75 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 31.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 23 | 7.58 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 107 | 7.41 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 32.50 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 45 | 3.80 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 211 | 7.09 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 33.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 102 | 6.93 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 436 | 5.98 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 34.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 180 | 6.63 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,289 | 2.22 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 35.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 29 | 6.32 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 287 | 5.17 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 36.50 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 129 | 4.24 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 37.00 | 0.00 | 2.13 | 1.07 | 1.07 | +1.03 | +2,575.00% | 0.03 | 1 | 802 | 4.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 374 | 2.32 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 254 | 3.50 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 38.50 | 0.00 | 0.33 | 0.17 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 377 | 2.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 39.00 | 0.00 | 1.04 | 0.52 | 0.01 | 0.00 | 0.00% | 0.01 | 171 | 2,772 | 2.75 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 39.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 69 | 2.82 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 40.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 973 | 2.73 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 40.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 92 | 2.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 736 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 41.50 | 0.00 | 2.01 | 1.01 | 0.03 | +0.02 | +200.00% | 0.02 | 3 | 162 | 2.14 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 42.00 | 0.00 | 0.16 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 293 | 1.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 141 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 145 | 437 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 43.50 | 0.00 | 2.11 | 1.06 | 0.03 | -0.01 | -25.00% | 0.02 | 2 | 39 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 44.00 | 0.00 | 2.01 | 1.01 | 0.07 | +0.01 | +16.67% | 0.02 | 2 | 456 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 44.50 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.58 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 45.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 30 | 26 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 45.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 46.50 | 0.00 | 0.53 | 0.27 | 0.07 | -0.18 | -72.00% | 0.01 | 1 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 47.00 | 0.00 | 0.56 | 0.28 | 0.17 | -0.17 | -50.00% | 0.01 | 3 | 28 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 47.50 | 0.02 | 0.07 | 0.05 | 0.03 | -0.45 | -93.75% | 0.00 | 64 | 35 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 48.00 | 0.00 | 0.19 | 0.10 | 0.07 | -0.48 | -87.28% | 0.00 | 116 | 129 | 0.95 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 48.50 | 0.00 | 0.76 | 0.38 | 0.10 | -0.68 | -87.18% | 0.01 | 2 | 69 | 1.24 | -0.01 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | 0.06 | -0.98 | -94.24% | 0.01 | 373 | 152 | 0.76 | -0.01 | 0.02 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 49.50 | 0.00 | 0.55 | 0.28 | 0.13 | -1.20 | -90.23% | 0.01 | 3 | 61 | 0.78 | -0.03 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 50.00 | 0.08 | 0.15 | 0.12 | 0.10 | -1.50 | -93.75% | 0.00 | 142 | 52 | 0.69 | -0.04 | 0.04 | -0.04 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 51.00 | 0.11 | 0.43 | 0.27 | 0.14 | -2.04 | -93.58% | 0.01 | 61 | 11 | 0.67 | -0.09 | 0.07 | -0.10 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 52.00 | 0.25 | 0.30 | 0.28 | 0.27 | % | 0.01 | 113 | 0 | 0.64 | -0.18 | 0.11 | -0.16 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 53.00 | 0.37 | 0.56 | 0.47 | 0.48 | % | 0.01 | 217 | 0 | 0.62 | -0.31 | 0.14 | -0.22 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 54.00 | 0.80 | 1.02 | 0.91 | 0.90 | % | 0.02 | 179 | 0 | 0.64 | -0.46 | 0.16 | -0.24 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 55.00 | 1.34 | 1.96 | 1.65 | 1.57 | % | 0.03 | 16 | 0 | 0.65 | -0.61 | 0.15 | -0.23 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 60.00 | 4.70 | 7.25 | 5.98 | % | 0.10 | 0 | 0 | 2.02 | -0.99 | 0.01 | -0.01 | 4/29/2026 1:58:55 PM EST | |||
| 65.00 | 10.15 | 12.85 | 11.50 | % | 0.18 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 70.00 | 14.90 | 17.90 | 16.40 | % | 0.23 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST |