Options Chain for CENTENE CORP DEL COM (CNC) - $61.93 as of 4/7/2025 10:09:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.00 | 23.00 | % | 0 | 0 | 1.82 | 0.99 | 0.00 | -0.01 | 4/7/2025 11:59:06 AM EST | |||
| 45.00 | 15.30 | 17.80 | % | 0 | 0 | 1.37 | 0.96 | 0.01 | -0.03 | 4/7/2025 11:59:06 AM EST | |||
| 46.00 | 14.50 | 16.60 | % | 0 | 0 | 1.22 | 0.95 | 0.01 | -0.03 | 4/7/2025 11:59:06 AM EST | |||
| 47.00 | 13.40 | 16.00 | % | 0 | 0 | 1.29 | 0.94 | 0.01 | -0.04 | 4/7/2025 11:59:06 AM EST | |||
| 48.00 | 12.50 | 14.70 | % | 0 | 0 | 1.13 | 0.93 | 0.01 | -0.04 | 4/7/2025 11:59:06 AM EST | |||
| 49.00 | 11.50 | 14.40 | % | 0 | 0 | 1.27 | 0.90 | 0.01 | -0.05 | 4/7/2025 11:59:06 AM EST | |||
| 50.00 | 10.90 | 12.70 | % | 0 | 0 | 0.99 | 0.89 | 0.02 | -0.06 | 4/7/2025 11:59:06 AM EST | |||
| 51.00 | 10.00 | 12.90 | % | 0 | 0 | 1.26 | 0.87 | 0.02 | -0.07 | 4/7/2025 11:59:06 AM EST | |||
| 52.00 | 9.10 | 11.00 | % | 0 | 0 | 0.95 | 0.85 | 0.02 | -0.07 | 4/7/2025 11:59:06 AM EST | |||
| 53.00 | 8.50 | 10.70 | % | 0 | 0 | 1.06 | 0.83 | 0.02 | -0.07 | 4/7/2025 11:59:06 AM EST | |||
| 54.00 | 7.40 | 9.90 | % | 0 | 0 | 1.03 | 0.79 | 0.03 | -0.09 | 4/7/2025 11:59:06 AM EST | |||
| 55.00 | 7.10 | 9.20 | % | 0 | 0 | 0.72 | 0.77 | 0.03 | -0.09 | 4/7/2025 11:59:06 AM EST | |||
| 56.00 | 6.30 | 9.00 | % | 0 | 0 | 0.81 | 0.74 | 0.03 | -0.09 | 4/7/2025 11:59:06 AM EST | |||
| 57.00 | 5.90 | 6.80 | % | 0 | 0 | 0.87 | 0.71 | 0.03 | -0.10 | 4/7/2025 11:59:06 AM EST | |||
| 58.00 | 5.30 | 6.10 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.67 | 0.04 | -0.10 | 3/24/2025 | 4/7/2025 11:59:06 AM EST |
| 59.00 | 4.70 | 5.10 | % | 0 | 0 | 0.72 | 0.63 | 0.04 | -0.10 | 4/7/2025 11:59:06 AM EST | |||
| 60.00 | 4.10 | 4.50 | 5.59 | 0.00 | 0.00% | 0 | 46 | 0.69 | 0.59 | 0.04 | -0.10 | 4/3/2025 | 4/7/2025 11:59:06 AM EST |
| 61.00 | 3.60 | 3.90 | 4.73 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.55 | 0.04 | -0.10 | 4/4/2025 | 4/7/2025 11:59:06 AM EST |
| 62.00 | 3.10 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 21 | 0.66 | 0.51 | 0.04 | -0.10 | 4/4/2025 | 4/7/2025 11:59:06 AM EST |
| 63.00 | 2.65 | 2.90 | 3.30 | 0.00 | 0.00% | 0 | 41 | 0.66 | 0.46 | 0.05 | -0.10 | 4/4/2025 | 4/7/2025 11:59:06 AM EST |
| 64.00 | 2.20 | 2.45 | 2.42 | -0.38 | -13.58% | 2 | 26 | 0.64 | 0.41 | 0.05 | -0.09 | 4/7/2025 | 4/7/2025 11:59:06 AM EST |
| 65.00 | 1.85 | 2.10 | 2.35 | 0.00 | 0.00% | 0 | 62 | 0.63 | 0.37 | 0.04 | -0.09 | 4/4/2025 | 4/7/2025 11:59:06 AM EST |
| 66.00 | 1.45 | 1.75 | 1.95 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.33 | 0.04 | -0.08 | 4/4/2025 | 4/7/2025 11:59:06 AM EST |
| 67.00 | 1.15 | 1.45 | 1.05 | -0.55 | -34.38% | 1 | 44 | 0.61 | 0.29 | 0.04 | -0.08 | 4/7/2025 | 4/7/2025 11:59:06 AM EST |
| 68.00 | 0.00 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 24 | 0.62 | 0.25 | 0.04 | -0.07 | 4/4/2025 | 4/7/2025 11:59:06 AM EST |
| 69.00 | 0.65 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 32 | 0.58 | 0.22 | 0.04 | -0.07 | 4/4/2025 | 4/7/2025 11:59:06 AM EST |
| 70.00 | 0.50 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 45 | 0.58 | 0.19 | 0.03 | -0.06 | 4/4/2025 | 4/7/2025 11:59:06 AM EST |
| 71.00 | 0.00 | 1.95 | % | 0 | 0 | 0.92 | 0.16 | 0.03 | -0.06 | 4/7/2025 11:59:06 AM EST | |||
| 72.00 | 0.05 | 1.85 | % | 0 | 0 | 0.65 | 0.14 | 0.03 | -0.05 | 4/7/2025 11:59:06 AM EST | |||
| 73.00 | 0.00 | 1.70 | % | 0 | 0 | 0.95 | 0.11 | 0.02 | -0.05 | 4/7/2025 11:59:06 AM EST | |||
| 74.00 | 0.00 | 1.65 | % | 0 | 0 | 0.98 | 0.10 | 0.02 | -0.04 | 4/7/2025 11:59:06 AM EST | |||
| 75.00 | 0.00 | 1.60 | % | 0 | 0 | 1.01 | 0.08 | 0.02 | -0.03 | 4/7/2025 11:59:06 AM EST | |||
| 76.00 | 0.00 | 2.25 | % | 0 | 0 | 1.20 | 0.07 | 0.02 | -0.03 | 4/7/2025 11:59:06 AM EST | |||
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 1.14 | 0.03 | 0.01 | -0.02 | 4/7/2025 11:59:06 AM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.01 | 0.00 | -0.01 | 4/7/2025 11:59:06 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.40 | % | 0 | 0 | 1.79 | -0.01 | 0.00 | -0.01 | 4/7/2025 11:59:06 AM EST | |||
| 45.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.04 | 0.01 | -0.03 | 3/11/2025 | 4/7/2025 11:59:06 AM EST |
| 46.00 | 0.00 | 1.65 | % | 0 | 0 | 1.43 | -0.05 | 0.01 | -0.03 | 4/7/2025 11:59:06 AM EST | |||
| 47.00 | 0.00 | 1.70 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.06 | 0.01 | -0.04 | 3/13/2025 | 4/7/2025 11:59:06 AM EST |
| 48.00 | 0.00 | 1.80 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.33 | -0.07 | 0.01 | -0.04 | 3/31/2025 | 4/7/2025 11:59:06 AM EST |
| 49.00 | 0.30 | 1.85 | % | 0 | 0 | 0.94 | -0.10 | 0.01 | -0.05 | 4/7/2025 11:59:06 AM EST | |||
| 50.00 | 0.00 | 1.85 | 0.37 | 0.00 | 0.00% | 0 | 3 | 1.20 | -0.11 | 0.02 | -0.06 | 4/4/2025 | 4/7/2025 11:59:06 AM EST |
| 51.00 | 0.25 | 2.05 | 0.55 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.13 | 0.02 | -0.07 | 3/24/2025 | 4/7/2025 11:59:06 AM EST |
| 52.00 | 0.00 | 2.25 | % | 0 | 0 | 1.16 | -0.15 | 0.02 | -0.07 | 4/7/2025 11:59:06 AM EST | |||
| 53.00 | 0.00 | 2.20 | % | 0 | 0 | 1.07 | -0.17 | 0.02 | -0.07 | 4/7/2025 11:59:06 AM EST | |||
| 54.00 | 1.10 | 1.40 | 0.88 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.21 | 0.03 | -0.09 | 4/4/2025 | 4/7/2025 11:59:06 AM EST |
| 55.00 | 1.35 | 1.60 | 1.01 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.23 | 0.03 | -0.09 | 4/4/2025 | 4/7/2025 11:59:06 AM EST |
| 56.00 | 1.60 | 1.85 | 1.20 | 0.00 | 0.00% | 0 | 59 | 0.71 | -0.26 | 0.03 | -0.09 | 4/4/2025 | 4/7/2025 11:59:06 AM EST |
| 57.00 | 1.85 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.29 | 0.03 | -0.10 | 4/3/2025 | 4/7/2025 11:59:06 AM EST |
| 58.00 | 2.15 | 2.50 | 2.25 | +1.30 | +136.85% | 20 | 7 | 0.69 | -0.33 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 11:59:06 AM EST |
| 59.00 | 2.50 | 2.85 | 2.45 | +0.90 | +58.07% | 1 | 189 | 0.67 | -0.37 | 0.04 | -0.10 | 4/7/2025 | 4/7/2025 11:59:06 AM EST |
| 60.00 | 2.90 | 3.20 | 2.30 | 0.00 | 0.00% | 0 | 121 | 0.67 | -0.41 | 0.04 | -0.10 | 4/4/2025 | 4/7/2025 11:59:06 AM EST |
| 61.00 | 3.30 | 3.70 | 2.55 | 0.00 | 0.00% | 0 | 11 | 0.65 | -0.45 | 0.04 | -0.10 | 4/4/2025 | 4/7/2025 11:59:06 AM EST |
| 62.00 | 3.80 | 4.20 | 2.85 | 0.00 | 0.00% | 0 | 26 | 0.64 | -0.49 | 0.04 | -0.10 | 4/4/2025 | 4/7/2025 11:59:06 AM EST |
| 63.00 | 4.30 | 4.70 | 3.30 | 0.00 | 0.00% | 0 | 24 | 0.62 | -0.54 | 0.05 | -0.10 | 4/4/2025 | 4/7/2025 11:59:06 AM EST |
| 64.00 | 4.90 | 5.30 | 3.70 | 0.00 | 0.00% | 0 | 33 | 0.60 | -0.59 | 0.05 | -0.09 | 4/4/2025 | 4/7/2025 11:59:06 AM EST |
| 65.00 | 5.50 | 6.00 | 5.60 | +1.25 | +28.74% | 30 | 13 | 0.60 | -0.63 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 11:59:06 AM EST |
| 66.00 | 5.80 | 6.70 | % | 0 | 0 | 0.60 | -0.67 | 0.04 | -0.08 | 4/7/2025 11:59:06 AM EST | |||
| 67.00 | 6.80 | 7.60 | % | 0 | 0 | 0.57 | -0.71 | 0.04 | -0.08 | 4/7/2025 11:59:06 AM EST | |||
| 68.00 | 7.20 | 8.10 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.75 | 0.04 | -0.07 | 4/4/2025 | 4/7/2025 11:59:06 AM EST |
| 69.00 | 7.50 | 10.30 | % | 0 | 0 | 1.01 | -0.78 | 0.04 | -0.07 | 4/7/2025 11:59:06 AM EST | |||
| 70.00 | 7.90 | 11.00 | % | 0 | 0 | 1.00 | -0.81 | 0.03 | -0.06 | 4/7/2025 11:59:06 AM EST | |||
| 71.00 | 8.40 | 12.00 | % | 0 | 0 | 1.05 | -0.84 | 0.03 | -0.06 | 4/7/2025 11:59:06 AM EST | |||
| 72.00 | 10.00 | 12.30 | % | 0 | 0 | 0.95 | -0.86 | 0.03 | -0.05 | 4/7/2025 11:59:06 AM EST | |||
| 73.00 | 11.10 | 13.60 | % | 0 | 0 | 1.06 | -0.89 | 0.02 | -0.05 | 4/7/2025 11:59:06 AM EST | |||
| 74.00 | 11.90 | 14.60 | % | 0 | 0 | 1.13 | -0.90 | 0.02 | -0.04 | 4/7/2025 11:59:06 AM EST | |||
| 75.00 | 12.50 | 15.10 | % | 0 | 0 | 1.03 | -0.92 | 0.02 | -0.03 | 4/7/2025 11:59:06 AM EST | |||
| 76.00 | 13.50 | 16.50 | % | 0 | 0 | 1.17 | -0.93 | 0.02 | -0.03 | 4/7/2025 11:59:06 AM EST | |||
| 80.00 | 17.30 | 20.40 | % | 0 | 0 | 1.30 | -0.97 | 0.01 | -0.02 | 4/7/2025 11:59:06 AM EST | |||
| 85.00 | 22.50 | 25.50 | % | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:59:06 AM EST |