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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 25.80 | 29.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 23.30 | 27.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 37.50 | 20.90 | 24.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 40.00 | 18.40 | 22.50 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 42.50 | 16.00 | 20.10 | % | 0 | 0 | 1.04 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 13.70 | 17.50 | 14.05 | 0.00 | 0.00% | 0 | 23 | 0.66 | 0.94 | 0.01 | -0.02 | 2/25/2025 | 3/28/2025 3:59:59 PM EST |
| 47.50 | 12.60 | 14.50 | 12.00 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.91 | 0.01 | -0.02 | 2/20/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 10.80 | 13.00 | 10.60 | 0.00 | 0.00% | 0 | 47 | 0.47 | 0.88 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 52.50 | 7.60 | 8.90 | 8.40 | 0.00 | 0.00% | 0 | 70 | 0.35 | 0.83 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 6.20 | 6.90 | 6.50 | 0.00 | 0.00% | 0 | 316 | 0.39 | 0.75 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 57.50 | 5.00 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 51 | 0.41 | 0.65 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 3.50 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 1,167 | 0.40 | 0.54 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 62.50 | 2.45 | 2.60 | 2.61 | +0.36 | +16.00% | 6 | 1,139 | 0.39 | 0.43 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 1.65 | 1.75 | 1.70 | +0.10 | +6.25% | 38 | 1,560 | 0.39 | 0.32 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 67.50 | 1.00 | 1.15 | 1.10 | +0.15 | +15.79% | 2 | 219 | 0.39 | 0.23 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 0.55 | 0.80 | 0.67 | +0.02 | +3.08% | 3 | 364 | 0.38 | 0.16 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 72.50 | 0.30 | 0.65 | 1.10 | 0.00 | 0.00% | 0 | 34 | 0.40 | 0.11 | 0.02 | -0.02 | 2/25/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 0.15 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.08 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.01 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 42.50 | 0.05 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.04 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 45.00 | 0.10 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 33 | 0.58 | -0.06 | 0.01 | -0.02 | 3/17/2025 | 3/28/2025 3:59:59 PM EST |
| 47.50 | 0.30 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 47 | 0.49 | -0.09 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 50.00 | 0.55 | 0.70 | 0.53 | 0.00 | 0.00% | 0 | 63 | 0.46 | -0.12 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 52.50 | 0.90 | 1.00 | 0.95 | +0.07 | +7.96% | 11 | 206 | 0.43 | -0.17 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 55.00 | 1.40 | 1.55 | 1.25 | -0.10 | -7.41% | 1 | 263 | 0.42 | -0.25 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 57.50 | 2.20 | 2.30 | 2.09 | 0.00 | 0.00% | 0 | 369 | 0.40 | -0.35 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 3.20 | 3.40 | 3.27 | +0.17 | +5.49% | 8 | 78 | 0.39 | -0.46 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 62.50 | 4.60 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 74 | 0.39 | -0.57 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 6.10 | 6.50 | 6.30 | +0.20 | +3.28% | 9 | 58 | 0.37 | -0.68 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 67.50 | 8.00 | 8.40 | 8.10 | -2.30 | -22.12% | 9 | 17 | 0.36 | -0.77 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 9.90 | 10.80 | 10.75 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.84 | 0.03 | -0.02 | 3/10/2025 | 3/28/2025 3:59:59 PM EST |
| 72.50 | 11.30 | 13.30 | % | 0 | 0 | 0.54 | -0.89 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 13.80 | 16.20 | % | 0 | 0 | 0.67 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 18.30 | 21.30 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 22.90 | 27.00 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 28.40 | 31.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 95.00 | 32.90 | 37.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |