Options Chain for CENTENE CORP DEL COM (CNC) - $58.48 as of 2/21/2025 3:12:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 23.20 | 27.60 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 35.00 | 22.10 | 24.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 37.50 | 20.20 | 21.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 40.00 | 16.80 | 19.30 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 42.50 | 14.10 | 16.80 | % | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 45.00 | 12.10 | 13.90 | % | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 47.50 | 10.70 | 12.20 | % | 0 | 0 | 0.48 | 0.90 | 0.02 | -0.02 | 2/21/2025 4:00:06 PM EST | |||
| 50.00 | 8.80 | 9.10 | % | 0 | 0 | 0.43 | 0.85 | 0.03 | -0.03 | 2/21/2025 4:00:06 PM EST | |||
| 52.50 | 6.80 | 7.10 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.77 | 0.03 | -0.03 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 55.00 | 5.10 | 5.30 | 5.70 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.67 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 57.50 | 3.60 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 188 | 0.38 | 0.56 | 0.05 | -0.03 | 2/19/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 2.45 | 2.60 | 2.50 | -0.15 | -5.66% | 18 | 193 | 0.37 | 0.44 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 62.50 | 1.60 | 1.75 | 1.68 | -0.13 | -7.19% | 3 | 157 | 0.37 | 0.33 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 1.05 | 1.20 | 1.08 | +0.08 | +8.00% | 3 | 343 | 0.38 | 0.24 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 67.50 | 0.65 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 59 | 0.38 | 0.17 | 0.03 | -0.02 | 2/13/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 0.40 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 289 | 0.38 | 0.12 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 72.50 | 0.25 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.08 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 0.15 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 344 | 0.41 | 0.06 | 0.01 | -0.01 | 1/30/2025 | 2/21/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.02 | 0.01 | 0.00 | 1/22/2025 | 2/21/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 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 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 37.50 | 0.00 | 4.80 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 42.50 | 0.05 | 0.55 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.03 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 45.00 | 0.10 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.06 | 0.01 | -0.02 | 1/21/2025 | 2/21/2025 4:00:06 PM EST |
| 47.50 | 0.45 | 0.85 | 0.54 | 0.00 | 0.00% | 0 | 139 | 0.47 | -0.10 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 4:00:06 PM EST |
| 50.00 | 0.80 | 0.90 | 0.90 | +0.22 | +32.36% | 2 | 54 | 0.42 | -0.15 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 52.50 | 1.25 | 1.40 | 1.35 | +0.33 | +32.36% | 1 | 42 | 0.40 | -0.23 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 55.00 | 2.00 | 2.15 | 2.04 | +0.31 | +17.92% | 143 | 12,459 | 0.39 | -0.33 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 57.50 | 3.00 | 3.20 | 3.25 | +0.70 | +27.46% | 25 | 2,965 | 0.38 | -0.44 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 60.00 | 4.30 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 62 | 0.37 | -0.56 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 62.50 | 6.00 | 6.20 | 5.62 | 0.00 | 0.00% | 0 | 243 | 0.37 | -0.67 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:06 PM EST |
| 65.00 | 7.90 | 8.10 | 7.86 | -1.54 | -16.39% | 20 | 102 | 0.37 | -0.76 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 67.50 | 10.00 | 10.30 | 10.31 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.83 | 0.03 | -0.02 | 2/11/2025 | 2/21/2025 4:00:06 PM EST |
| 70.00 | 11.10 | 13.00 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.88 | 0.02 | -0.02 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 72.50 | 14.10 | 16.10 | 8.68 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.92 | 0.02 | -0.01 | 1/30/2025 | 2/21/2025 4:00:06 PM EST |
| 75.00 | 16.00 | 18.30 | % | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.01 | 2/21/2025 4:00:06 PM EST | |||
| 80.00 | 20.00 | 23.00 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 85.00 | 25.90 | 28.60 | 23.20 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:06 PM EST |
| 90.00 | 30.90 | 33.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 95.00 | 35.20 | 39.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |