Options Chain for CENTENE CORP DEL COM (CNC) - $59.45 as of 3/7/2025 3:49:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 25.70 | 28.90 | 32.60 | 0.00 | 0.00% | 0 | 4 | 3.04 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 3/7/2025 3:59:55 PM EST |
| 35.00 | 23.20 | 26.40 | 33.31 | 0.00 | 0.00% | 0 | 5 | 2.80 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 3/7/2025 3:59:55 PM EST |
| 37.50 | 20.70 | 23.90 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 40.00 | 18.20 | 21.40 | 17.40 | 0.00 | 0.00% | 0 | 6 | 1.96 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/7/2025 3:59:55 PM EST |
| 42.50 | 15.70 | 19.70 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 45.00 | 13.20 | 17.20 | 15.52 | 0.00 | 0.00% | 0 | 11 | 1.44 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 3/7/2025 3:59:55 PM EST |
| 46.00 | 12.20 | 15.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 47.00 | 11.20 | 14.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 47.50 | 10.70 | 14.00 | 17.12 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.99 | 0.00 | -0.01 | 1/24/2025 | 3/7/2025 3:59:55 PM EST |
| 48.00 | 10.20 | 13.30 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 49.00 | 9.20 | 12.50 | % | 0 | 0 | 1.30 | 0.99 | 0.01 | -0.02 | 3/7/2025 3:59:55 PM EST | |||
| 50.00 | 9.70 | 11.40 | 11.00 | +3.30 | +42.86% | 2 | 69 | 0.66 | 0.97 | 0.01 | -0.03 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 51.00 | 7.90 | 10.50 | % | 0 | 0 | 1.07 | 0.96 | 0.02 | -0.03 | 3/7/2025 3:59:55 PM EST | |||
| 52.00 | 7.00 | 9.60 | % | 0 | 0 | 1.23 | 0.94 | 0.02 | -0.03 | 3/7/2025 3:59:55 PM EST | |||
| 52.50 | 7.70 | 8.70 | 7.00 | 0.00 | 0.00% | 0 | 189 | 0.68 | 0.92 | 0.02 | -0.04 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 53.00 | 5.60 | 8.60 | 7.50 | +2.50 | +50.00% | 10 | 10 | 0.86 | 0.91 | 0.03 | -0.04 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 54.00 | 6.10 | 6.80 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.88 | 0.04 | -0.05 | 2/28/2025 | 3/7/2025 3:59:55 PM EST |
| 55.00 | 4.00 | 5.70 | 5.78 | +0.57 | +10.94% | 1 | 169 | 0.52 | 0.84 | 0.04 | -0.06 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 56.00 | 4.60 | 4.90 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.80 | 0.05 | -0.06 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 57.00 | 3.90 | 4.10 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.74 | 0.06 | -0.07 | 2/27/2025 | 3/7/2025 3:59:55 PM EST |
| 57.50 | 3.50 | 3.80 | 3.65 | +0.25 | +7.36% | 3 | 132 | 0.45 | 0.71 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 58.00 | 3.20 | 3.40 | 3.20 | +0.55 | +20.76% | 4 | 1,041 | 0.44 | 0.68 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 59.00 | 2.60 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 1,108 | 0.44 | 0.61 | 0.07 | -0.08 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 60.00 | 2.05 | 2.20 | 2.31 | +0.36 | +18.47% | 25 | 5,254 | 0.44 | 0.53 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 61.00 | 1.55 | 1.70 | 1.73 | +0.13 | +8.13% | 4 | 531 | 0.43 | 0.45 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 62.00 | 1.15 | 1.30 | 1.20 | +0.05 | +4.35% | 3 | 69 | 0.42 | 0.38 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 62.50 | 1.00 | 1.50 | 1.10 | 0.00 | 0.00% | 25 | 644 | 0.42 | 0.34 | 0.07 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 63.00 | 0.85 | 2.95 | 0.98 | +0.13 | +15.30% | 1 | 15 | 0.42 | 0.30 | 0.07 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 64.00 | 0.60 | 0.70 | 0.70 | +0.14 | +25.00% | 31 | 28 | 0.42 | 0.24 | 0.06 | -0.06 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 65.00 | 0.45 | 0.55 | 0.50 | +0.05 | +11.12% | 24 | 2,486 | 0.43 | 0.18 | 0.05 | -0.05 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 66.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 37 | 0.43 | 0.14 | 0.04 | -0.04 | 3/3/2025 | 3/7/2025 3:59:55 PM EST |
| 67.00 | 0.20 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.10 | 0.04 | -0.03 | 2/25/2025 | 3/7/2025 3:59:55 PM EST |
| 67.50 | 0.15 | 0.30 | 0.25 | +0.01 | +4.17% | 9 | 290 | 0.44 | 0.09 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 68.00 | 0.15 | 0.30 | % | 0 | 0 | 0.50 | 0.07 | 0.03 | -0.02 | 3/7/2025 3:59:55 PM EST | |||
| 69.00 | 0.10 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.05 | 0.02 | -0.02 | 2/25/2025 | 3/7/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 882 | 0.53 | 0.04 | 0.02 | -0.01 | 3/3/2025 | 3/7/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 223 | 1.06 | 0.01 | 0.01 | -0.01 | 3/3/2025 | 3/7/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 714 | 0.73 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:55 PM EST |
| 77.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,072 | 0.62 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 281 | 1.15 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/7/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 219 | 0.88 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/7/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 121 | 1.32 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/7/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 60 | 1.39 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/7/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 59 | 1.12 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.60 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 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 | 1.35 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 1.35 | 0.61 | 0.00 | 0.00% | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/7/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/7/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 19 | 1.44 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/7/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,761 | 0.95 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 3/7/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 304 | 1.08 | -0.01 | 0.00 | -0.01 | 3/3/2025 | 3/7/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 15 | 1.04 | -0.01 | 0.00 | -0.01 | 3/3/2025 | 3/7/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 18 | 0.97 | -0.01 | 0.01 | -0.02 | 3/3/2025 | 3/7/2025 3:59:55 PM EST |
| 50.00 | 0.05 | 0.15 | 0.11 | -0.12 | -52.18% | 14 | 1,014 | 0.54 | -0.03 | 0.01 | -0.03 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 51.00 | 0.10 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 16 | 0.57 | -0.04 | 0.02 | -0.03 | 3/3/2025 | 3/7/2025 3:59:55 PM EST |
| 52.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.63 | -0.06 | 0.02 | -0.03 | 3/3/2025 | 3/7/2025 3:59:55 PM EST |
| 52.50 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 3,278 | 0.53 | -0.08 | 0.02 | -0.04 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 53.00 | 0.20 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 30 | 0.50 | -0.09 | 0.03 | -0.04 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 54.00 | 0.30 | 0.40 | 0.45 | -0.25 | -35.72% | 15 | 502 | 0.49 | -0.12 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 55.00 | 0.40 | 0.50 | 0.42 | -0.23 | -35.39% | 108 | 1,447 | 0.47 | -0.16 | 0.04 | -0.06 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 56.00 | 0.60 | 0.70 | 0.60 | -0.30 | -33.34% | 2 | 621 | 0.47 | -0.20 | 0.05 | -0.06 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 57.00 | 0.80 | 0.95 | 0.78 | -0.92 | -54.12% | 1 | 103 | 0.46 | -0.26 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 57.50 | 0.95 | 1.10 | 1.05 | -0.35 | -25.00% | 3 | 700 | 0.45 | -0.29 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 58.00 | 1.10 | 1.25 | 1.28 | -0.82 | -39.05% | 10 | 509 | 0.45 | -0.32 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 59.00 | 1.45 | 1.60 | 2.10 | 0.00 | 0.00% | 0 | 22 | 0.44 | -0.39 | 0.07 | -0.08 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 60.00 | 1.90 | 2.10 | 2.35 | -0.15 | -6.00% | 120 | 2,850 | 0.44 | -0.47 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 61.00 | 2.40 | 2.60 | 2.65 | +0.30 | +12.77% | 3 | 506 | 0.43 | -0.55 | 0.08 | -0.08 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 62.00 | 3.00 | 3.20 | 3.93 | 0.00 | 0.00% | 0 | 9 | 0.43 | -0.62 | 0.08 | -0.07 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 62.50 | 3.30 | 3.60 | 3.90 | -0.30 | -7.15% | 1 | 666 | 0.43 | -0.66 | 0.07 | -0.07 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 63.00 | 3.60 | 3.90 | % | 0 | 0 | 0.42 | -0.70 | 0.07 | -0.07 | 3/7/2025 3:59:55 PM EST | |||
| 64.00 | 2.45 | 5.80 | % | 0 | 0 | 0.38 | -0.76 | 0.06 | -0.06 | 3/7/2025 3:59:55 PM EST | |||
| 65.00 | 5.10 | 5.50 | 6.70 | 0.00 | 0.00% | 0 | 416 | 0.40 | -0.82 | 0.05 | -0.05 | 3/4/2025 | 3/7/2025 3:59:55 PM EST |
| 66.00 | 5.50 | 7.00 | % | 0 | 0 | 0.41 | -0.86 | 0.04 | -0.04 | 3/7/2025 3:59:55 PM EST | |||
| 67.00 | 5.90 | 8.40 | % | 0 | 0 | 0.51 | -0.90 | 0.04 | -0.03 | 3/7/2025 3:59:55 PM EST | |||
| 67.50 | 7.30 | 7.90 | 11.50 | 0.00 | 0.00% | 0 | 152 | 0.54 | -0.91 | 0.03 | -0.03 | 2/13/2025 | 3/7/2025 3:59:55 PM EST |
| 68.00 | 6.80 | 10.00 | % | 0 | 0 | 0.52 | -0.93 | 0.03 | -0.02 | 3/7/2025 3:59:55 PM EST | |||
| 69.00 | 7.80 | 11.00 | 11.55 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.95 | 0.02 | -0.02 | 2/26/2025 | 3/7/2025 3:59:55 PM EST |
| 70.00 | 8.20 | 11.50 | 10.32 | -1.06 | -9.32% | 6 | 26 | 0.65 | -0.96 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 72.50 | 11.20 | 13.80 | 13.89 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.99 | 0.01 | -0.01 | 2/7/2025 | 3/7/2025 3:59:55 PM EST |
| 75.00 | 14.10 | 16.00 | 15.90 | 0.00 | 0.00% | 0 | 25 | 0.93 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:55 PM EST |
| 77.50 | 16.00 | 19.40 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 3/7/2025 3:59:55 PM EST |
| 80.00 | 18.50 | 21.90 | 18.96 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 3/7/2025 3:59:55 PM EST |
| 82.50 | 21.00 | 24.40 | 7.13 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 3/7/2025 3:59:55 PM EST |
| 85.00 | 23.50 | 26.90 | 11.52 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 3/7/2025 3:59:55 PM EST |
| 87.50 | 26.20 | 28.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 90.00 | 27.50 | 31.20 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 3/7/2025 3:59:55 PM EST |
| 95.00 | 32.70 | 37.40 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 100.00 | 38.00 | 41.30 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 105.00 | 43.30 | 47.50 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 110.00 | 48.00 | 52.10 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 115.00 | 53.00 | 57.50 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST |