Options Chain for CENTENE CORP DEL COM (CNC) - $56.41 as of 5/27/2025 1:43:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 16.00 | 18.30 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 45.00 | 11.10 | 13.30 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 5/27/2025 12:59:09 PM EST | |||
| 48.00 | 8.20 | 10.40 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | -0.01 | 5/27/2025 12:59:09 PM EST | |||
| 49.00 | 7.50 | 10.70 | % | 0 | 0 | 1.45 | 0.97 | 0.01 | -0.03 | 5/27/2025 12:59:09 PM EST | |||
| 50.00 | 6.30 | 8.50 | % | 0 | 0 | 0.67 | 0.97 | 0.02 | -0.02 | 5/27/2025 12:59:09 PM EST | |||
| 51.00 | 6.60 | 7.50 | % | 0 | 0 | 0.80 | 0.93 | 0.03 | -0.04 | 5/27/2025 12:59:09 PM EST | |||
| 52.00 | 5.90 | 6.10 | % | 0 | 0 | 0.59 | 0.89 | 0.04 | -0.05 | 5/27/2025 12:59:09 PM EST | |||
| 53.00 | 4.90 | 5.20 | % | 0 | 0 | 0.47 | 0.86 | 0.05 | -0.06 | 5/27/2025 12:59:09 PM EST | |||
| 54.00 | 4.10 | 4.30 | 4.00 | +1.00 | +33.34% | 1 | 3 | 0.48 | 0.82 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:59:09 PM EST |
| 55.00 | 3.30 | 3.50 | 2.52 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.77 | 0.07 | -0.07 | 5/23/2025 | 5/27/2025 12:59:09 PM EST |
| 56.00 | 2.55 | 2.80 | 1.90 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.70 | 0.09 | -0.08 | 5/23/2025 | 5/27/2025 12:59:09 PM EST |
| 57.00 | 1.95 | 2.15 | % | 0 | 0 | 0.41 | 0.61 | 0.10 | -0.08 | 5/27/2025 12:59:09 PM EST | |||
| 58.00 | 1.40 | 1.60 | 1.49 | -0.76 | -33.78% | 21 | 5 | 0.40 | 0.51 | 0.11 | -0.08 | 5/27/2025 | 5/27/2025 12:59:09 PM EST |
| 59.00 | 1.00 | 1.15 | 0.94 | +0.24 | +34.29% | 7 | 24 | 0.39 | 0.40 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:59:09 PM EST |
| 60.00 | 0.65 | 0.80 | 0.67 | +0.18 | +36.74% | 4 | 57 | 0.39 | 0.30 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 12:59:09 PM EST |
| 61.00 | 0.40 | 0.55 | 0.44 | +0.14 | +46.67% | 9 | 36 | 0.38 | 0.22 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 12:59:09 PM EST |
| 62.00 | 0.25 | 0.35 | 0.27 | -1.44 | -84.22% | 2 | 1 | 0.39 | 0.16 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 12:59:09 PM EST |
| 63.00 | 0.15 | 0.25 | 0.17 | +0.04 | +30.77% | 1 | 16 | 0.40 | 0.12 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 12:59:09 PM EST |
| 64.00 | 0.10 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.08 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 12:59:09 PM EST |
| 65.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.05 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 12:59:09 PM EST |
| 66.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.02 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 12:59:09 PM EST |
| 67.00 | 0.00 | 0.40 | 0.41 | +0.16 | +64.00% | 1 | 2 | 0.72 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:59:09 PM EST |
| 68.00 | 0.00 | 1.00 | % | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 69.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:09 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:09 PM EST |
| 71.00 | 0.00 | 1.00 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 72.00 | 0.00 | 1.00 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 73.00 | 0.00 | 1.00 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 74.00 | 0.00 | 1.30 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:09 PM EST |
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 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 | 1.00 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 12:59:09 PM EST |
| 48.00 | 0.00 | 1.25 | 0.16 | 0.00 | 0.00% | 0 | 12 | 1.31 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:59:09 PM EST |
| 49.00 | 0.05 | 0.55 | % | 0 | 0 | 0.72 | -0.03 | 0.01 | -0.03 | 5/27/2025 12:59:09 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.94 | -0.03 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 12:59:09 PM EST |
| 51.00 | 0.00 | 0.30 | % | 0 | 0 | 0.62 | -0.07 | 0.03 | -0.04 | 5/27/2025 12:59:09 PM EST | |||
| 52.00 | 0.20 | 0.25 | 0.30 | -0.15 | -33.34% | 4 | 4 | 0.51 | -0.11 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:59:09 PM EST |
| 53.00 | 0.30 | 0.40 | 0.41 | -0.07 | -14.59% | 2 | 3 | 0.49 | -0.14 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 12:59:09 PM EST |
| 54.00 | 0.40 | 0.55 | 0.83 | 0.00 | 0.00% | 0 | 17 | 0.47 | -0.18 | 0.06 | -0.07 | 5/23/2025 | 5/27/2025 12:59:09 PM EST |
| 55.00 | 0.55 | 0.70 | 0.90 | -0.22 | -19.65% | 2 | 10 | 0.45 | -0.23 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:59:09 PM EST |
| 56.00 | 0.85 | 1.00 | 1.10 | -0.44 | -28.58% | 27 | 39 | 0.44 | -0.30 | 0.09 | -0.08 | 5/27/2025 | 5/27/2025 12:59:09 PM EST |
| 57.00 | 1.20 | 1.35 | 1.30 | +0.30 | +30.00% | 3 | 52 | 0.42 | -0.39 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:59:09 PM EST |
| 58.00 | 1.65 | 1.85 | 1.60 | -1.00 | -38.47% | 9 | 22 | 0.41 | -0.49 | 0.11 | -0.08 | 5/27/2025 | 5/27/2025 12:59:09 PM EST |
| 59.00 | 2.25 | 2.40 | 2.16 | +1.31 | +154.12% | 19 | 4 | 0.39 | -0.60 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:59:09 PM EST |
| 60.00 | 2.90 | 3.10 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.70 | 0.09 | -0.07 | 5/23/2025 | 5/27/2025 12:59:09 PM EST |
| 61.00 | 3.60 | 3.80 | 3.95 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.78 | 0.08 | -0.06 | 5/23/2025 | 5/27/2025 12:59:09 PM EST |
| 62.00 | 4.50 | 4.70 | 5.22 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.84 | 0.06 | -0.05 | 5/23/2025 | 5/27/2025 12:59:09 PM EST |
| 63.00 | 5.30 | 6.10 | 4.75 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.88 | 0.05 | -0.04 | 5/22/2025 | 5/27/2025 12:59:09 PM EST |
| 64.00 | 5.90 | 7.50 | % | 0 | 0 | 0.99 | -0.92 | 0.04 | -0.03 | 5/27/2025 12:59:09 PM EST | |||
| 65.00 | 6.90 | 8.70 | 8.70 | 0.00 | 0.00% | 0 | 6 | 1.03 | -0.95 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 12:59:09 PM EST |
| 66.00 | 7.90 | 9.70 | % | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:59:09 PM EST | |||
| 67.00 | 7.80 | 10.70 | % | 0 | 0 | 1.16 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:59:09 PM EST | |||
| 68.00 | 10.00 | 12.10 | % | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 69.00 | 10.80 | 13.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 70.00 | 11.80 | 13.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 71.00 | 12.80 | 15.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 72.00 | 13.80 | 16.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 73.00 | 14.80 | 17.30 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 74.00 | 15.80 | 18.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 75.00 | 16.80 | 19.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 80.00 | 21.50 | 24.10 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST | |||
| 85.00 | 25.60 | 29.30 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:09 PM EST |