Options Chain for CENTENE CORP DEL COM (CNC) - $62.66 as of 1/22/2025 8:35:39 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 29.00 | 33.10 | 28.00 | 0.00 | 0.00% | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:46 PM EST |
| 35.00 | 26.50 | 30.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 37.50 | 24.00 | 28.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 40.00 | 21.50 | 25.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 42.50 | 19.00 | 22.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 45.00 | 16.50 | 20.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 47.50 | 14.00 | 17.70 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:46 PM EST |
| 50.00 | 11.50 | 15.10 | 7.55 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.99 | 0.00 | -0.01 | 12/10/2024 | 1/21/2025 3:59:46 PM EST |
| 51.00 | 10.90 | 14.60 | % | 0 | 0 | 0.95 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 52.00 | 10.60 | 13.60 | % | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 52.50 | 9.80 | 12.80 | 11.20 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.97 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 53.00 | 9.20 | 12.90 | % | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 54.00 | 8.00 | 11.60 | % | 0 | 0 | 0.79 | 0.95 | 0.02 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 55.00 | 8.90 | 11.40 | 9.23 | 0.00 | 0.00% | 0 | 55 | 0.60 | 0.93 | 0.02 | -0.02 | 1/10/2025 | 1/21/2025 3:59:46 PM EST |
| 56.00 | 6.30 | 10.10 | % | 0 | 0 | 0.77 | 0.91 | 0.03 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 57.00 | 5.40 | 7.50 | % | 0 | 0 | 0.40 | 0.88 | 0.03 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 57.50 | 4.50 | 8.10 | 6.00 | 0.00 | 0.00% | 0 | 163 | 0.19 | 0.86 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 58.00 | 5.80 | 7.60 | % | 0 | 0 | 0.38 | 0.84 | 0.04 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 59.00 | 4.10 | 6.80 | % | 0 | 0 | 0.37 | 0.80 | 0.04 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 60.00 | 4.10 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 790 | 0.22 | 0.76 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 61.00 | 4.10 | 4.30 | % | 0 | 0 | 0.34 | 0.70 | 0.06 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 62.00 | 3.40 | 3.60 | 2.75 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.64 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 62.50 | 3.10 | 3.30 | 3.26 | 0.00 | 0.00% | 0 | 392 | 0.34 | 0.61 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 63.00 | 0.90 | 3.00 | 2.75 | 0.00 | 0.00% | 0 | 94 | 0.19 | 0.58 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 64.00 | 2.30 | 2.50 | 2.20 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.52 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 65.00 | 1.85 | 2.00 | 1.76 | 0.00 | 0.00% | 0 | 471 | 0.32 | 0.45 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 66.00 | 1.10 | 1.60 | 1.51 | 0.00 | 0.00% | 0 | 22 | 0.31 | 0.39 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 67.00 | 1.15 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.33 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 67.50 | 1.00 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 300 | 0.32 | 0.30 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 68.00 | 0.05 | 1.00 | 0.64 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.27 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 69.00 | 0.65 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.22 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 70.00 | 0.50 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 240 | 0.32 | 0.18 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 71.00 | 0.35 | 0.50 | % | 0 | 0 | 0.32 | 0.15 | 0.04 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 72.00 | 0.25 | 0.40 | % | 0 | 0 | 0.32 | 0.12 | 0.03 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 72.50 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 73.00 | 0.20 | 0.30 | % | 0 | 0 | 0.33 | 0.09 | 0.03 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 74.00 | 0.00 | 0.25 | % | 0 | 0 | 0.36 | 0.07 | 0.02 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 75.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,209 | 0.34 | 0.06 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 105 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.74 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:46 PM EST |
| 47.50 | 0.00 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 24 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 34 | 0.46 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 52.50 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 60 | 0.41 | -0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 53.00 | 0.05 | 0.20 | % | 0 | 0 | 0.38 | -0.04 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 54.00 | 0.10 | 0.20 | % | 0 | 0 | 0.36 | -0.05 | 0.02 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 55.00 | 0.15 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 7,510 | 0.37 | -0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 56.00 | 0.25 | 0.35 | % | 0 | 0 | 0.36 | -0.09 | 0.03 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 57.00 | 0.35 | 0.45 | % | 0 | 0 | 0.35 | -0.12 | 0.03 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 57.50 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 3,442 | 0.35 | -0.14 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 58.00 | 0.50 | 0.60 | % | 0 | 0 | 0.35 | -0.16 | 0.04 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 59.00 | 0.15 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.20 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 60.00 | 0.85 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 6,943 | 0.33 | -0.24 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 61.00 | 0.65 | 1.30 | 1.36 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.30 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 62.00 | 0.80 | 1.65 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.36 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 62.50 | 1.70 | 1.85 | 2.62 | 0.00 | 0.00% | 0 | 299 | 0.33 | -0.39 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 63.00 | 1.00 | 2.75 | 2.17 | 0.00 | 0.00% | 0 | 84 | 0.31 | -0.42 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 64.00 | 0.00 | 2.65 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.48 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 65.00 | 1.45 | 3.10 | 3.50 | 0.00 | 0.00% | 0 | 17 | 0.22 | -0.55 | 0.07 | -0.04 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 66.00 | 1.30 | 3.80 | % | 0 | 0 | 0.17 | -0.61 | 0.06 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 67.00 | 4.20 | 4.40 | % | 0 | 0 | 0.32 | -0.67 | 0.06 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 67.50 | 2.60 | 4.80 | 5.20 | 0.00 | 0.00% | 0 | 23 | 0.30 | -0.70 | 0.06 | -0.04 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 68.00 | 2.50 | 5.20 | % | 0 | 0 | 0.16 | -0.73 | 0.06 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 69.00 | 4.10 | 7.40 | % | 0 | 0 | 0.29 | -0.78 | 0.05 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 70.00 | 5.30 | 8.80 | 7.43 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.82 | 0.04 | -0.03 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 71.00 | 5.80 | 9.40 | % | 0 | 0 | 0.64 | -0.85 | 0.04 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 72.00 | 7.10 | 9.80 | % | 0 | 0 | 0.58 | -0.88 | 0.03 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 72.50 | 7.10 | 10.30 | % | 0 | 0 | 0.60 | -0.90 | 0.03 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 73.00 | 8.00 | 10.50 | % | 0 | 0 | 0.56 | -0.91 | 0.03 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 74.00 | 9.20 | 11.80 | % | 0 | 0 | 0.65 | -0.93 | 0.02 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 75.00 | 9.00 | 12.70 | % | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 80.00 | 14.10 | 18.40 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 85.00 | 19.00 | 23.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 90.00 | 24.40 | 28.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |