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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 25.40 | 29.40 | 27.00 | 0.00 | 0.00% | 0 | 15 | 1.73 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 4:00:04 PM EST |
| 35.00 | 22.90 | 26.90 | 25.53 | 0.00 | 0.00% | 0 | 8 | 1.56 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 4:00:04 PM EST |
| 37.50 | 20.50 | 24.40 | 23.53 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 4:00:04 PM EST |
| 40.00 | 18.00 | 22.00 | 29.00 | 0.00 | 0.00% | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 5/5/2025 4:00:04 PM EST |
| 42.50 | 15.50 | 19.50 | 18.90 | 0.00 | 0.00% | 0 | 6 | 1.14 | 1.00 | 0.00 | -0.01 | 3/26/2025 | 5/5/2025 4:00:04 PM EST |
| 45.00 | 13.10 | 17.10 | 16.40 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.98 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 47.50 | 10.90 | 14.70 | 10.46 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.96 | 0.01 | -0.01 | 2/18/2025 | 5/5/2025 4:00:04 PM EST |
| 50.00 | 10.00 | 10.60 | 8.27 | 0.00 | 0.00% | 0 | 184 | 0.34 | 0.92 | 0.02 | -0.02 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 52.50 | 8.00 | 8.30 | 8.37 | 0.00 | 0.00% | 0 | 113 | 0.34 | 0.85 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 5.90 | 6.20 | 6.50 | +0.49 | +8.16% | 2 | 310 | 0.33 | 0.77 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 57.50 | 4.10 | 4.50 | 4.39 | +0.14 | +3.30% | 3 | 311 | 0.34 | 0.66 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 60.00 | 2.60 | 2.85 | 2.75 | -0.10 | -3.51% | 15 | 852 | 0.31 | 0.53 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 62.50 | 1.50 | 1.75 | 1.72 | -0.10 | -5.50% | 9 | 428 | 0.31 | 0.38 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 65.00 | 0.85 | 1.10 | 0.85 | +0.05 | +6.25% | 24 | 1,272 | 0.31 | 0.25 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 67.50 | 0.25 | 0.65 | 0.48 | -0.07 | -12.73% | 5 | 1,207 | 0.29 | 0.15 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.00 | 0.00% | 2 | 1,650 | 0.31 | 0.09 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 732 | 0.29 | 0.05 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 974 | 0.42 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 77.50 | 0.05 | 0.25 | 0.15 | +0.06 | +66.67% | 6 | 349 | 0.43 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 1.10 | 0.06 | 0.00 | 0.00% | 0 | 421 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 82.50 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 165 | 0.81 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 611 | 0.85 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:04 PM EST |
| 87.50 | 0.00 | 1.55 | 0.57 | 0.00 | 0.00% | 0 | 41 | 0.90 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0 | 1,367 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 1.55 | 0.45 | 0.00 | 0.00% | 0 | 508 | 1.03 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 5/5/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.00 | 1.30 | 0.00 | 0.00% | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 5/5/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.00 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.00 | 0.09 | 0.00 | 0.00% | 0 | 27 | 1.48 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0 | 20 | 1.34 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 5/5/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0 | 20 | 1.02 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 24 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 2.05 | 0.25 | 0.00 | 0.00% | 0 | 116 | 0.96 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 5/5/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 208 | 0.62 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 90 | 0.38 | -0.04 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 50.00 | 0.30 | 0.45 | 0.30 | -0.50 | -62.50% | 10 | 486 | 0.41 | -0.08 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 52.50 | 0.55 | 0.70 | 0.55 | -0.06 | -9.84% | 2 | 312 | 0.38 | -0.15 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 0.95 | 1.15 | 0.95 | -0.10 | -9.53% | 38 | 924 | 0.36 | -0.23 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 57.50 | 1.55 | 1.80 | 1.45 | -0.04 | -2.69% | 2 | 1,039 | 0.34 | -0.34 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 60.00 | 2.50 | 2.85 | 2.50 | +0.08 | +3.31% | 8 | 1,344 | 0.32 | -0.47 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 62.50 | 3.70 | 4.30 | 3.50 | -0.60 | -14.64% | 2 | 335 | 0.29 | -0.62 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 65.00 | 5.60 | 6.00 | 5.20 | -0.20 | -3.71% | 5 | 1,083 | 0.29 | -0.75 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 67.50 | 7.40 | 8.20 | 10.20 | 0.00 | 0.00% | 0 | 218 | 0.26 | -0.85 | 0.04 | -0.02 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 70.00 | 9.70 | 11.90 | 11.40 | 0.00 | 0.00% | 0 | 84 | 0.45 | -0.91 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 72.50 | 12.40 | 13.50 | 12.43 | 0.00 | 0.00% | 0 | 87 | 0.47 | -0.95 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 75.00 | 13.30 | 17.10 | 14.70 | 0.00 | 0.00% | 0 | 35 | 0.68 | -0.98 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 77.50 | 17.40 | 19.50 | 17.20 | 0.00 | 0.00% | 0 | 542 | 0.50 | -0.98 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 80.00 | 18.30 | 22.20 | 21.31 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 4:00:04 PM EST |
| 82.50 | 20.80 | 24.50 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 5/5/2025 4:00:04 PM EST |
| 85.00 | 23.30 | 27.20 | 11.14 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 5/5/2025 4:00:04 PM EST |
| 87.50 | 25.80 | 29.70 | 16.90 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/5/2025 4:00:04 PM EST |
| 90.00 | 28.30 | 32.20 | 14.20 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 5/5/2025 4:00:04 PM EST |
| 95.00 | 33.30 | 37.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 100.00 | 38.30 | 42.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 105.00 | 43.30 | 47.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 110.00 | 48.30 | 52.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 115.00 | 53.30 | 57.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 120.00 | 58.30 | 62.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |