Options Chain for CENTENE CORP DEL COM (CNC) - $60.23 as of 3/28/2025 2:40:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 18.30 | 22.20 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 44.00 | 14.10 | 18.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 13.10 | 17.20 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 46.00 | 12.10 | 16.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 47.00 | 11.20 | 15.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 48.00 | 10.20 | 14.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 49.00 | 9.20 | 13.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 8.40 | 12.30 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 51.00 | 8.60 | 10.30 | % | 0 | 0 | 1.02 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 52.00 | 7.50 | 9.40 | % | 0 | 0 | 0.91 | 0.97 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 53.00 | 6.60 | 8.50 | % | 0 | 0 | 0.87 | 0.95 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 54.00 | 5.90 | 8.50 | % | 0 | 0 | 0.49 | 0.91 | 0.03 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 3.30 | 5.80 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.87 | 0.04 | -0.04 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 56.00 | 3.70 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.82 | 0.05 | -0.05 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 57.00 | 2.80 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.76 | 0.06 | -0.06 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 58.00 | 2.45 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 19 | 0.35 | 0.69 | 0.07 | -0.06 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 59.00 | 2.30 | 2.50 | 2.48 | +0.03 | +1.23% | 1 | 31 | 0.39 | 0.61 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 1.75 | 1.95 | 1.86 | 0.00 | 0.00% | 0 | 34 | 0.39 | 0.52 | 0.09 | -0.07 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 61.00 | 1.30 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 70 | 0.38 | 0.43 | 0.09 | -0.07 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 62.00 | 0.95 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.35 | 0.08 | -0.06 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 63.00 | 0.65 | 0.80 | 0.70 | +0.08 | +12.91% | 21 | 14 | 0.38 | 0.27 | 0.08 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 64.00 | 0.40 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.20 | 0.07 | -0.05 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 0.20 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 129 | 0.37 | 0.15 | 0.06 | -0.04 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 66.00 | 0.10 | 0.30 | % | 0 | 0 | 0.37 | 0.10 | 0.04 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 67.00 | 0.05 | 0.35 | % | 0 | 0 | 0.62 | 0.07 | 0.03 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 68.00 | 0.00 | 0.80 | % | 0 | 0 | 0.57 | 0.05 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 69.00 | 0.00 | 0.90 | % | 0 | 0 | 0.70 | 0.03 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.01 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 72.00 | 0.00 | 1.15 | % | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.90 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 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 | 1.35 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 1.00 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 3 | 1.13 | -0.01 | 0.00 | -0.01 | 2/28/2025 | 3/28/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.02 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 1.50 | % | 0 | 0 | 0.98 | -0.03 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 53.00 | 0.10 | 1.15 | 0.52 | 0.00 | 0.00% | 0 | 38 | 0.47 | -0.05 | 0.02 | -0.02 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 54.00 | 0.15 | 0.55 | 0.97 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.09 | 0.03 | -0.03 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 93 | 0.41 | -0.13 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 56.00 | 0.40 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 45 | 0.40 | -0.18 | 0.05 | -0.05 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 57.00 | 0.60 | 0.75 | 0.63 | -0.27 | -30.00% | 2 | 6 | 0.39 | -0.24 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 58.00 | 0.85 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.31 | 0.07 | -0.06 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 59.00 | 1.20 | 1.40 | 1.82 | 0.00 | 0.00% | 0 | 30 | 0.38 | -0.39 | 0.08 | -0.07 | 3/20/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 1.40 | 1.85 | 1.68 | -0.32 | -16.00% | 23 | 28 | 0.33 | -0.48 | 0.09 | -0.07 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 61.00 | 2.20 | 2.35 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.57 | 0.09 | -0.07 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 62.00 | 2.75 | 3.70 | 2.92 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.65 | 0.08 | -0.06 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 63.00 | 3.00 | 3.80 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.73 | 0.08 | -0.06 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 64.00 | 4.20 | 6.50 | % | 0 | 0 | 0.63 | -0.80 | 0.07 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 3.20 | 7.20 | 4.63 | 0.00 | 0.00% | 0 | 15 | 0.51 | -0.85 | 0.06 | -0.04 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 66.00 | 4.10 | 8.10 | % | 0 | 0 | 0.61 | -0.90 | 0.04 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 67.00 | 6.00 | 7.80 | % | 0 | 0 | 0.69 | -0.93 | 0.03 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 68.00 | 6.70 | 9.80 | % | 0 | 0 | 0.74 | -0.95 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 69.00 | 7.70 | 9.70 | % | 0 | 0 | 0.76 | -0.97 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 8.90 | 10.70 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 71.00 | 8.90 | 13.00 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 72.00 | 11.10 | 13.00 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 13.00 | 17.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 18.00 | 22.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 22.90 | 27.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |