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 | 22.40 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 13.40 | 17.50 | % | 0 | 0 | 1.14 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 46.00 | 12.50 | 16.50 | % | 0 | 0 | 1.11 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 47.00 | 11.50 | 15.60 | % | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 48.00 | 10.60 | 14.60 | % | 0 | 0 | 0.87 | 0.92 | 0.01 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 49.00 | 10.50 | 12.80 | % | 0 | 0 | 0.81 | 0.90 | 0.02 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 8.70 | 12.80 | % | 0 | 0 | 0.92 | 0.89 | 0.02 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 51.00 | 8.10 | 11.90 | % | 0 | 0 | 0.90 | 0.87 | 0.02 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 52.00 | 7.00 | 10.80 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.84 | 0.02 | -0.04 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 53.00 | 6.60 | 10.00 | % | 0 | 0 | 0.51 | 0.82 | 0.03 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 54.00 | 6.60 | 8.30 | % | 0 | 0 | 0.50 | 0.79 | 0.03 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 5.60 | 7.20 | % | 0 | 0 | 0.45 | 0.76 | 0.04 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 56.00 | 5.30 | 6.20 | % | 0 | 0 | 0.46 | 0.72 | 0.04 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 57.00 | 4.80 | 5.50 | % | 0 | 0 | 0.46 | 0.68 | 0.04 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 58.00 | 4.10 | 4.60 | 4.65 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.63 | 0.05 | -0.05 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 59.00 | 3.50 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.58 | 0.05 | -0.05 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 2.90 | 3.40 | 3.01 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.53 | 0.05 | -0.05 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 61.00 | 2.45 | 3.30 | % | 0 | 0 | 0.44 | 0.48 | 0.05 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 62.00 | 2.10 | 2.80 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.43 | 0.05 | -0.05 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 63.00 | 1.75 | 2.15 | 2.21 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.39 | 0.05 | -0.05 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 64.00 | 1.45 | 2.15 | % | 0 | 0 | 0.44 | 0.34 | 0.05 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 1.20 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.29 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 66.00 | 0.95 | 1.20 | % | 0 | 0 | 0.41 | 0.25 | 0.04 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 67.00 | 0.75 | 1.05 | % | 0 | 0 | 0.41 | 0.22 | 0.04 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 68.00 | 0.55 | 0.90 | 0.85 | % | 1 | 0 | 0.41 | 0.19 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 69.00 | 0.40 | 0.80 | % | 0 | 0 | 0.41 | 0.16 | 0.03 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 0.30 | 1.05 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.13 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 1.95 | % | 0 | 0 | 0.61 | 0.11 | 0.03 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 72.00 | 0.00 | 1.90 | % | 0 | 0 | 0.54 | 0.09 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.05 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 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 | 2.20 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.30 | % | 0 | 0 | 1.01 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 46.00 | 0.00 | 2.30 | % | 0 | 0 | 0.76 | -0.04 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 1.60 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.05 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.08 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 2.45 | % | 0 | 0 | 0.78 | -0.10 | 0.02 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.50 | 1.08 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.11 | 0.02 | -0.03 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 51.00 | 0.35 | 1.85 | % | 0 | 0 | 0.62 | -0.13 | 0.02 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 52.00 | 0.45 | 1.75 | % | 0 | 0 | 0.57 | -0.16 | 0.02 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 53.00 | 0.55 | 1.90 | 1.16 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.18 | 0.03 | -0.04 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 54.00 | 0.60 | 2.55 | % | 0 | 0 | 0.56 | -0.21 | 0.03 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 1.00 | 2.25 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.24 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 56.00 | 1.20 | 2.10 | % | 0 | 0 | 0.46 | -0.28 | 0.04 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 57.00 | 1.35 | 2.75 | % | 0 | 0 | 0.47 | -0.32 | 0.04 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 58.00 | 1.70 | 2.90 | % | 0 | 0 | 0.45 | -0.37 | 0.05 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 59.00 | 1.70 | 3.10 | 3.41 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.42 | 0.05 | -0.05 | 3/19/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 2.25 | 3.30 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.47 | 0.05 | -0.05 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 61.00 | 2.75 | 4.10 | % | 0 | 0 | 0.40 | -0.52 | 0.05 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 62.00 | 3.60 | 4.70 | % | 0 | 0 | 0.42 | -0.57 | 0.05 | -0.05 | 3/28/2025 3:59:59 PM EST | |||
| 63.00 | 3.90 | 5.60 | 6.14 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.61 | 0.05 | -0.05 | 3/14/2025 | 3/28/2025 3:59:59 PM EST |
| 64.00 | 4.80 | 6.50 | % | 0 | 0 | 0.44 | -0.66 | 0.05 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 5.20 | 7.20 | % | 0 | 0 | 0.41 | -0.71 | 0.05 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 66.00 | 4.80 | 8.70 | % | 0 | 0 | 0.46 | -0.75 | 0.04 | -0.04 | 3/28/2025 3:59:59 PM EST | |||
| 67.00 | 7.00 | 8.40 | % | 0 | 0 | 0.39 | -0.78 | 0.04 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 68.00 | 7.80 | 8.70 | % | 0 | 0 | 0.33 | -0.81 | 0.04 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 69.00 | 7.40 | 11.20 | % | 0 | 0 | 0.55 | -0.84 | 0.03 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 8.20 | 12.20 | % | 0 | 0 | 0.60 | -0.87 | 0.03 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 71.00 | 9.20 | 12.90 | % | 0 | 0 | 0.58 | -0.89 | 0.03 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 72.00 | 10.00 | 14.10 | % | 0 | 0 | 0.72 | -0.91 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 75.00 | 12.90 | 17.00 | % | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 80.00 | 17.90 | 22.00 | % | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 22.90 | 27.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |