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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.50 | 25.70 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 45.00 | 16.50 | 20.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 48.00 | 13.50 | 17.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 49.00 | 12.50 | 15.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 50.00 | 11.50 | 15.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 51.00 | 10.50 | 14.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 52.00 | 9.50 | 13.40 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 53.00 | 8.50 | 12.50 | % | 0 | 0 | 1.12 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 54.00 | 7.50 | 11.60 | % | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 55.00 | 6.50 | 10.70 | % | 0 | 0 | 1.03 | 0.96 | 0.02 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 56.00 | 5.50 | 9.20 | % | 0 | 0 | 0.83 | 0.94 | 0.02 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 57.00 | 4.50 | 8.40 | % | 0 | 0 | 0.81 | 0.92 | 0.03 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 58.00 | 5.10 | 7.20 | % | 0 | 0 | 0.70 | 0.88 | 0.04 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 59.00 | 3.00 | 5.60 | % | 0 | 0 | 0.44 | 0.84 | 0.05 | -0.05 | 1/21/2025 3:59:46 PM EST | |||
| 60.00 | 4.30 | 4.70 | 3.67 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.79 | 0.06 | -0.05 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 61.00 | 2.50 | 5.20 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.73 | 0.06 | -0.06 | 1/10/2025 | 1/21/2025 3:59:46 PM EST |
| 62.00 | 3.00 | 5.00 | 2.42 | 0.00 | 0.00% | 0 | 11 | 0.55 | 0.66 | 0.07 | -0.06 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 63.00 | 2.35 | 2.75 | 1.93 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.58 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 64.00 | 1.80 | 2.05 | 1.60 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.51 | 0.08 | -0.07 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 65.00 | 1.45 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 148 | 0.37 | 0.43 | 0.08 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 66.00 | 1.05 | 2.00 | 0.80 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.36 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 67.00 | 0.75 | 0.95 | % | 0 | 0 | 0.36 | 0.29 | 0.07 | -0.05 | 1/21/2025 3:59:46 PM EST | |||
| 68.00 | 0.55 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.24 | 0.06 | -0.05 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 69.00 | 0.15 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.19 | 0.05 | -0.04 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 70.00 | 0.20 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.14 | 0.04 | -0.04 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 71.00 | 0.00 | 1.55 | % | 0 | 0 | 0.73 | 0.10 | 0.03 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 72.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.08 | 0.03 | -0.02 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 73.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.06 | 0.02 | -0.02 | 12/26/2024 | 1/21/2025 3:59:46 PM EST |
| 74.00 | 0.00 | 1.40 | % | 0 | 0 | 0.91 | 0.04 | 0.02 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 0.87 | 0.03 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 48.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | -0.02 | 0.01 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 30 | 0.69 | -0.04 | 0.02 | -0.02 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 56.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.06 | 0.02 | -0.03 | 1/2/2025 | 1/21/2025 3:59:46 PM EST |
| 57.00 | 0.00 | 0.40 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.08 | 0.03 | -0.03 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 58.00 | 0.25 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.12 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 59.00 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.16 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 60.00 | 0.40 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 66 | 0.35 | -0.21 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 61.00 | 0.60 | 1.05 | 1.55 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.27 | 0.06 | -0.06 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 62.00 | 1.15 | 1.45 | 1.75 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.34 | 0.07 | -0.06 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 63.00 | 0.00 | 1.85 | 2.24 | 0.00 | 0.00% | 0 | 22 | 0.24 | -0.42 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 64.00 | 0.05 | 2.35 | 2.65 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.49 | 0.08 | -0.07 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 65.00 | 0.10 | 2.95 | % | 0 | 0 | 0.21 | -0.57 | 0.08 | -0.06 | 1/21/2025 3:59:46 PM EST | |||
| 66.00 | 2.20 | 3.60 | % | 0 | 0 | 0.29 | -0.64 | 0.07 | -0.06 | 1/21/2025 3:59:46 PM EST | |||
| 67.00 | 2.20 | 5.00 | % | 0 | 0 | 0.43 | -0.71 | 0.07 | -0.05 | 1/21/2025 3:59:46 PM EST | |||
| 68.00 | 2.50 | 6.10 | % | 0 | 0 | 0.63 | -0.76 | 0.06 | -0.05 | 1/21/2025 3:59:46 PM EST | |||
| 69.00 | 3.30 | 7.00 | % | 0 | 0 | 0.67 | -0.81 | 0.05 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 70.00 | 4.10 | 7.90 | % | 0 | 0 | 0.70 | -0.86 | 0.04 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 71.00 | 5.00 | 8.80 | % | 0 | 0 | 0.73 | -0.90 | 0.03 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 72.00 | 6.00 | 9.80 | % | 0 | 0 | 0.77 | -0.92 | 0.03 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 73.00 | 7.00 | 10.80 | % | 0 | 0 | 0.82 | -0.94 | 0.02 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 74.00 | 8.00 | 12.40 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.96 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 75.00 | 9.30 | 12.70 | % | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 80.00 | 14.00 | 18.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 85.00 | 19.10 | 23.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 90.00 | 24.00 | 28.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |