Options Chain for CENTENE CORP DEL COM (CNC) - $57.69 as of 4/25/2025 8:23:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 16.20 | 19.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 45.00 | 11.40 | 14.40 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 48.00 | 8.10 | 11.80 | % | 0 | 0 | 1.31 | 0.98 | 0.01 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 49.00 | 6.90 | 10.80 | % | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 50.00 | 5.90 | 9.90 | % | 0 | 0 | 1.19 | 0.95 | 0.02 | -0.03 | 4/25/2025 3:59:55 PM EST | |||
| 51.00 | 5.00 | 8.90 | 7.80 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.91 | 0.03 | -0.05 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 52.00 | 4.10 | 8.00 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.89 | 0.04 | -0.05 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 53.00 | 4.50 | 5.60 | 5.30 | % | 2 | 0 | 0.95 | 0.85 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 54.00 | 3.60 | 4.50 | % | 0 | 0 | 0.73 | 0.79 | 0.06 | -0.06 | 4/25/2025 3:59:55 PM EST | |||
| 55.00 | 3.30 | 3.60 | % | 0 | 0 | 0.49 | 0.75 | 0.07 | -0.06 | 4/25/2025 3:59:55 PM EST | |||
| 56.00 | 2.55 | 4.70 | % | 0 | 0 | 0.33 | 0.69 | 0.08 | -0.07 | 4/25/2025 3:59:55 PM EST | |||
| 57.00 | 1.85 | 2.55 | % | 0 | 0 | 0.42 | 0.60 | 0.09 | -0.07 | 4/25/2025 3:59:55 PM EST | |||
| 58.00 | 1.35 | 1.95 | 1.55 | % | 150 | 0 | 0.32 | 0.51 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 59.00 | 0.95 | 1.25 | 0.90 | -2.40 | -72.73% | 1 | 1 | 0.38 | 0.40 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 60.00 | 0.15 | 0.85 | 0.64 | -2.11 | -76.73% | 26 | 2 | 0.39 | 0.31 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 61.00 | 0.05 | 0.60 | 2.87 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.23 | 0.08 | -0.04 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 62.00 | 0.20 | 0.35 | 0.16 | -2.21 | -93.25% | 3 | 3 | 0.32 | 0.16 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 63.00 | 0.10 | 0.25 | 1.94 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.11 | 0.05 | -0.03 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 64.00 | 0.05 | 0.15 | 2.74 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.08 | 0.04 | -0.02 | 4/7/2025 | 4/25/2025 3:59:55 PM EST |
| 65.00 | 0.05 | 0.15 | 0.15 | -0.96 | -86.49% | 10 | 10 | 0.36 | 0.05 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.15 | 0.15 | -0.80 | -84.22% | 2 | 11 | 0.40 | 0.03 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 67.00 | 0.00 | 0.20 | 0.07 | -0.86 | -92.48% | 1 | 3 | 0.52 | 0.02 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 0.35 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 3:59:55 PM EST |
| 69.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.05 | -0.95 | -95.00% | 7 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 71.00 | 0.00 | 1.30 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 72.00 | 0.00 | 1.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 74.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 76.00 | 0.00 | 0.95 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 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 | 0.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 18 | 1 | 0.71 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.02 | 0.01 | -0.02 | 4/16/2025 | 4/25/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.65 | % | 0 | 0 | 0.81 | -0.03 | 0.01 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 0.58 | -0.05 | 0.02 | -0.03 | 4/25/2025 3:59:55 PM EST | |||
| 51.00 | 0.10 | 0.40 | 0.32 | % | 1 | 0 | 0.48 | -0.09 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST | |
| 52.00 | 0.15 | 0.25 | 0.30 | -0.20 | -40.00% | 3 | 22 | 0.40 | -0.11 | 0.04 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 53.00 | 0.20 | 0.35 | 0.36 | -0.24 | -40.00% | 13 | 1 | 0.39 | -0.15 | 0.05 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 54.00 | 0.30 | 0.45 | 0.52 | -0.05 | -8.78% | 10 | 10 | 0.35 | -0.21 | 0.06 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 55.00 | 0.50 | 0.65 | 0.59 | -0.03 | -4.84% | 61 | 9 | 0.37 | -0.25 | 0.07 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 56.00 | 0.70 | 0.90 | 0.97 | -0.20 | -17.10% | 10 | 8 | 0.35 | -0.31 | 0.08 | -0.07 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 57.00 | 1.00 | 1.25 | 2.54 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.40 | 0.09 | -0.07 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 58.00 | 1.45 | 1.70 | 1.60 | +0.33 | +25.99% | 12 | 2 | 0.36 | -0.49 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 59.00 | 2.00 | 2.25 | 2.42 | -0.46 | -15.98% | 4 | 3 | 0.32 | -0.60 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 60.00 | 1.65 | 4.20 | 4.10 | +2.23 | +119.26% | 10 | 16 | 0.48 | -0.69 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 61.00 | 3.00 | 3.80 | 4.16 | +1.81 | +77.03% | 2 | 2 | 0.67 | -0.77 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 62.00 | 3.90 | 5.70 | 3.01 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.84 | 0.06 | -0.04 | 4/24/2025 | 4/25/2025 3:59:55 PM EST |
| 63.00 | 3.40 | 7.30 | 4.19 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.89 | 0.05 | -0.03 | 4/10/2025 | 4/25/2025 3:59:55 PM EST |
| 64.00 | 4.30 | 8.30 | 5.20 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.92 | 0.04 | -0.02 | 4/17/2025 | 4/25/2025 3:59:55 PM EST |
| 65.00 | 5.70 | 9.30 | % | 0 | 0 | 1.09 | -0.95 | 0.03 | -0.02 | 4/25/2025 3:59:55 PM EST | |||
| 66.00 | 6.30 | 10.30 | % | 0 | 0 | 1.15 | -0.97 | 0.02 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 67.00 | 8.70 | 11.30 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | -0.01 | 4/25/2025 3:59:55 PM EST | |||
| 68.00 | 8.70 | 11.70 | % | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 69.00 | 9.40 | 13.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 70.00 | 10.70 | 14.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 71.00 | 11.70 | 15.20 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 72.00 | 12.30 | 16.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 73.00 | 14.30 | 17.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 74.00 | 15.10 | 18.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 75.00 | 15.30 | 19.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 76.00 | 17.00 | 20.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 80.00 | 20.50 | 23.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 85.00 | 25.30 | 29.20 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST |