Options Chain for CENTENE CORP DEL COM (CNC) - $62.42 as of 5/9/2025 3:05:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.40 | 25.20 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 45.00 | 16.50 | 20.10 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 50.00 | 11.60 | 15.40 | % | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 51.00 | 10.70 | 14.50 | % | 0 | 0 | 0.83 | 0.91 | 0.01 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 52.00 | 9.80 | 13.60 | % | 0 | 0 | 0.78 | 0.90 | 0.02 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 53.00 | 8.80 | 12.70 | % | 0 | 0 | 0.75 | 0.88 | 0.02 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 54.00 | 7.90 | 11.80 | % | 0 | 0 | 0.72 | 0.83 | 0.02 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 55.00 | 7.10 | 10.80 | % | 0 | 0 | 0.70 | 0.83 | 0.02 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 56.00 | 6.20 | 10.10 | % | 0 | 0 | 0.63 | 0.78 | 0.03 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 57.00 | 5.40 | 9.30 | % | 0 | 0 | 0.59 | 0.76 | 0.03 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 58.00 | 4.60 | 8.50 | % | 0 | 0 | 0.59 | 0.74 | 0.03 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 59.00 | 3.80 | 7.70 | % | 0 | 0 | 0.55 | 0.71 | 0.04 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 60.00 | 4.30 | 6.20 | % | 0 | 0 | 0.37 | 0.68 | 0.04 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 61.00 | 3.90 | 4.80 | % | 0 | 0 | 0.34 | 0.64 | 0.05 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 62.00 | 3.40 | 4.10 | % | 0 | 0 | 0.34 | 0.59 | 0.05 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 63.00 | 2.80 | 3.70 | % | 0 | 0 | 0.34 | 0.54 | 0.05 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 64.00 | 2.25 | 3.20 | % | 0 | 0 | 0.33 | 0.49 | 0.06 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 65.00 | 2.00 | 2.70 | % | 0 | 0 | 0.33 | 0.43 | 0.06 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 66.00 | 1.50 | 2.20 | % | 0 | 0 | 0.32 | 0.38 | 0.05 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 67.00 | 1.30 | 1.60 | % | 0 | 0 | 0.31 | 0.33 | 0.05 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 68.00 | 0.80 | 1.60 | % | 0 | 0 | 0.31 | 0.29 | 0.05 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 69.00 | 0.60 | 2.45 | % | 0 | 0 | 0.38 | 0.25 | 0.04 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 0.28 | 0.23 | 0.04 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 71.00 | 0.00 | 2.35 | % | 0 | 0 | 0.37 | 0.18 | 0.04 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 72.00 | 0.15 | 2.40 | % | 0 | 0 | 0.41 | 0.16 | 0.03 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 73.00 | 0.00 | 0.60 | % | 0 | 0 | 0.37 | 0.14 | 0.03 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 74.00 | 0.00 | 1.80 | % | 0 | 0 | 0.56 | 0.10 | 0.02 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.50 | % | 0 | 0 | 0.55 | 0.09 | 0.02 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.03 | 0.01 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.48 | 0.02 | 0.01 | -0.01 | 5/9/2025 4:00:03 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 | 1.32 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | 0.57 | -0.08 | 0.01 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 51.00 | 0.00 | 1.30 | % | 0 | 0 | 0.57 | -0.09 | 0.01 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 52.00 | 0.00 | 2.35 | % | 0 | 0 | 0.79 | -0.10 | 0.02 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 53.00 | 0.00 | 2.40 | % | 0 | 0 | 0.71 | -0.12 | 0.02 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 54.00 | 0.00 | 2.40 | % | 0 | 0 | 0.48 | -0.17 | 0.02 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 55.00 | 0.40 | 2.70 | % | 0 | 0 | 0.51 | -0.17 | 0.02 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 56.00 | 0.45 | 1.10 | % | 0 | 0 | 0.36 | -0.22 | 0.03 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 57.00 | 0.45 | 1.35 | % | 0 | 0 | 0.35 | -0.24 | 0.03 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 58.00 | 0.90 | 2.25 | % | 0 | 0 | 0.41 | -0.26 | 0.03 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 59.00 | 1.15 | 1.85 | % | 0 | 0 | 0.36 | -0.29 | 0.04 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 60.00 | 0.75 | 2.20 | % | 0 | 0 | 0.31 | -0.32 | 0.04 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 61.00 | 1.85 | 2.50 | % | 0 | 0 | 0.35 | -0.36 | 0.05 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 62.00 | 2.05 | 2.80 | % | 0 | 0 | 0.33 | -0.41 | 0.05 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 63.00 | 2.55 | 3.40 | % | 0 | 0 | 0.34 | -0.46 | 0.05 | -0.04 | 5/9/2025 4:00:03 PM EST | |||
| 64.00 | 3.00 | 3.70 | % | 0 | 0 | 0.32 | -0.51 | 0.06 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 65.00 | 2.20 | 5.30 | % | 0 | 0 | 0.30 | -0.57 | 0.06 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 66.00 | 3.00 | 5.10 | % | 0 | 0 | 0.26 | -0.62 | 0.05 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 67.00 | 3.20 | 6.90 | % | 0 | 0 | 0.28 | -0.67 | 0.05 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 68.00 | 3.80 | 7.80 | % | 0 | 0 | 0.54 | -0.71 | 0.05 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 69.00 | 4.60 | 8.50 | % | 0 | 0 | 0.54 | -0.75 | 0.04 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 70.00 | 5.40 | 9.30 | % | 0 | 0 | 0.55 | -0.77 | 0.04 | -0.03 | 5/9/2025 4:00:03 PM EST | |||
| 71.00 | 6.30 | 10.30 | % | 0 | 0 | 0.56 | -0.82 | 0.04 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 72.00 | 7.20 | 11.00 | % | 0 | 0 | 0.58 | -0.84 | 0.03 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 73.00 | 8.20 | 11.90 | % | 0 | 0 | 0.60 | -0.86 | 0.03 | -0.02 | 5/9/2025 4:00:03 PM EST | |||
| 74.00 | 9.10 | 12.90 | % | 0 | 0 | 0.62 | -0.90 | 0.02 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 75.00 | 10.70 | 13.90 | % | 0 | 0 | 0.65 | -0.91 | 0.02 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 80.00 | 15.10 | 18.90 | % | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.01 | 5/9/2025 4:00:03 PM EST | |||
| 85.00 | 20.30 | 23.90 | % | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.01 | 5/9/2025 4:00:03 PM EST |