Options Chain for CENTENE CORP DEL COM (CNC) - $60.16 as of 5/5/2025 2:47:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 17.90 | 21.90 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 45.00 | 13.00 | 17.00 | % | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 48.00 | 10.10 | 14.10 | % | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 49.00 | 9.40 | 13.20 | % | 0 | 0 | 0.89 | 0.93 | 0.02 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 50.00 | 8.50 | 12.10 | % | 0 | 0 | 0.85 | 0.92 | 0.02 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 51.00 | 7.60 | 11.30 | % | 0 | 0 | 0.82 | 0.90 | 0.02 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 52.00 | 6.50 | 10.50 | % | 0 | 0 | 0.78 | 0.84 | 0.03 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 53.00 | 5.50 | 9.60 | % | 0 | 0 | 0.68 | 0.83 | 0.03 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 54.00 | 4.80 | 8.80 | % | 0 | 0 | 0.35 | 0.79 | 0.03 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 55.00 | 4.00 | 8.00 | % | 0 | 0 | 0.67 | 0.78 | 0.04 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 56.00 | 3.20 | 5.50 | % | 0 | 0 | 0.21 | 0.74 | 0.04 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 57.00 | 4.20 | 6.40 | % | 0 | 0 | 0.46 | 0.70 | 0.05 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 58.00 | 3.40 | 4.10 | % | 0 | 0 | 0.32 | 0.65 | 0.06 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 59.00 | 2.80 | 3.30 | % | 0 | 0 | 0.31 | 0.60 | 0.06 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 60.00 | 2.30 | 2.80 | % | 0 | 0 | 0.31 | 0.53 | 0.06 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 61.00 | 0.95 | 2.45 | 2.24 | 0.00 | 0.00% | 0 | 21 | 0.26 | 0.47 | 0.07 | -0.04 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 62.00 | 1.30 | 1.90 | % | 0 | 0 | 0.30 | 0.41 | 0.06 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 63.00 | 1.05 | 1.55 | % | 0 | 0 | 0.31 | 0.35 | 0.06 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 64.00 | 0.70 | 1.25 | % | 0 | 0 | 0.30 | 0.29 | 0.06 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 65.00 | 0.50 | 2.45 | % | 0 | 0 | 0.42 | 0.25 | 0.05 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 0.26 | 0.20 | 0.05 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 67.00 | 0.25 | 2.25 | % | 0 | 0 | 0.46 | 0.17 | 0.04 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 68.00 | 0.00 | 2.25 | % | 0 | 0 | 0.51 | 0.13 | 0.03 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 69.00 | 0.00 | 2.35 | % | 0 | 0 | 0.55 | 0.10 | 0.03 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.30 | % | 0 | 0 | 0.56 | 0.08 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 71.00 | 0.00 | 2.25 | % | 0 | 0 | 0.61 | 0.06 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 72.00 | 0.00 | 2.25 | % | 0 | 0 | 0.60 | 0.05 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.00 | % | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 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 | 2.15 | % | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.05 | % | 0 | 0 | 0.94 | -0.03 | 0.01 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 48.00 | 0.00 | 2.30 | % | 0 | 0 | 0.81 | -0.05 | 0.01 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 49.00 | 0.00 | 2.30 | % | 0 | 0 | 0.77 | -0.07 | 0.02 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.40 | % | 0 | 0 | 0.73 | -0.08 | 0.02 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 51.00 | 0.00 | 2.45 | % | 0 | 0 | 0.70 | -0.10 | 0.02 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 52.00 | 0.30 | 2.55 | % | 0 | 0 | 0.59 | -0.16 | 0.03 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 53.00 | 0.40 | 2.65 | % | 0 | 0 | 0.56 | -0.17 | 0.03 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 54.00 | 0.00 | 1.00 | % | 0 | 0 | 0.33 | -0.21 | 0.03 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 55.00 | 0.70 | 3.10 | % | 0 | 0 | 0.53 | -0.22 | 0.04 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 56.00 | 0.85 | 1.35 | % | 0 | 0 | 0.36 | -0.26 | 0.04 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 57.00 | 1.05 | 2.60 | % | 0 | 0 | 0.41 | -0.30 | 0.05 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 58.00 | 1.40 | 1.95 | % | 0 | 0 | 0.34 | -0.35 | 0.06 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 59.00 | 1.80 | 2.25 | % | 0 | 0 | 0.33 | -0.40 | 0.06 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 60.00 | 2.30 | 2.70 | % | 0 | 0 | 0.33 | -0.47 | 0.06 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 61.00 | 2.75 | 3.30 | % | 0 | 0 | 0.33 | -0.53 | 0.07 | -0.04 | 5/5/2025 4:00:04 PM EST | |||
| 62.00 | 3.30 | 3.80 | % | 0 | 0 | 0.32 | -0.59 | 0.06 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 63.00 | 4.00 | 6.40 | % | 0 | 0 | 0.31 | -0.65 | 0.06 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 64.00 | 4.60 | 5.30 | % | 0 | 0 | 0.38 | -0.71 | 0.06 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 65.00 | 3.80 | 7.80 | % | 0 | 0 | 0.56 | -0.75 | 0.05 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 66.00 | 4.80 | 8.40 | % | 0 | 0 | 0.60 | -0.80 | 0.05 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 67.00 | 5.50 | 9.40 | % | 0 | 0 | 0.54 | -0.83 | 0.04 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 68.00 | 6.50 | 10.30 | % | 0 | 0 | 0.63 | -0.87 | 0.03 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 69.00 | 7.50 | 11.10 | % | 0 | 0 | 0.67 | -0.90 | 0.03 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 70.00 | 8.30 | 12.20 | % | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 71.00 | 9.40 | 13.10 | % | 0 | 0 | 0.69 | -0.94 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 72.00 | 10.30 | 14.30 | % | 0 | 0 | 0.72 | -0.95 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 13.30 | 17.30 | % | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 18.30 | 22.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 85.00 | 23.30 | 27.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |