Options Chain for CENTENE CORP DEL COM (CNC) - $56.41 as of 5/27/2025 4:03:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 23.80 | 27.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 35.00 | 21.10 | 24.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 37.50 | 18.70 | 21.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 40.00 | 16.30 | 18.60 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 42.50 | 13.90 | 16.10 | % | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 45.00 | 12.60 | 14.10 | % | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 47.50 | 10.30 | 11.40 | % | 0 | 0 | 0.47 | 0.90 | 0.02 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 50.00 | 8.70 | 8.90 | 8.45 | +1.06 | +14.35% | 10 | 11 | 0.42 | 0.85 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 52.50 | 6.70 | 6.90 | 6.45 | % | 10 | 0 | 0.39 | 0.78 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 55.00 | 4.90 | 5.10 | 3.90 | 0.00 | 0.00% | 0 | 60 | 0.38 | 0.68 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 57.50 | 3.40 | 3.60 | 3.50 | +0.50 | +16.67% | 7 | 153 | 0.37 | 0.57 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 60.00 | 2.20 | 2.35 | 2.30 | +0.39 | +20.42% | 84 | 302 | 0.36 | 0.44 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 62.50 | 1.35 | 1.45 | 1.50 | +0.37 | +32.75% | 14 | 470 | 0.36 | 0.33 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 65.00 | 0.80 | 0.90 | 0.85 | +0.15 | +21.43% | 7 | 140 | 0.35 | 0.22 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 67.50 | 0.45 | 0.55 | 0.50 | +0.15 | +42.86% | 1 | 80 | 0.34 | 0.14 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 70.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 433 | 0.38 | 0.09 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 75.00 | 0.00 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.03 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 1:59:05 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 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 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 37.50 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 5/27/2025 1:59:05 PM EST |
| 40.00 | 0.00 | 1.40 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 42.50 | 0.10 | 1.15 | % | 0 | 0 | 0.63 | -0.03 | 0.01 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 45.00 | 0.25 | 0.35 | 0.30 | -0.15 | -33.34% | 1 | 3 | 0.47 | -0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 47.50 | 0.40 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.10 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 50.00 | 0.75 | 0.80 | 0.77 | -0.33 | -30.00% | 5 | 63 | 0.42 | -0.15 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 52.50 | 1.15 | 1.30 | 1.30 | -0.40 | -23.53% | 2 | 90 | 0.40 | -0.22 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 55.00 | 1.85 | 2.00 | 1.89 | -0.71 | -27.31% | 17 | 170 | 0.39 | -0.32 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 57.50 | 2.85 | 2.95 | 3.80 | 0.00 | 0.00% | 0 | 158 | 0.37 | -0.43 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 60.00 | 4.10 | 4.30 | 5.00 | +1.25 | +33.34% | 1 | 86 | 0.35 | -0.56 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 62.50 | 5.80 | 5.90 | 5.25 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.67 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 65.00 | 7.70 | 7.90 | 7.05 | 0.00 | 0.00% | 0 | 46 | 0.35 | -0.78 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 67.50 | 9.90 | 10.10 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.86 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 70.00 | 11.80 | 14.10 | 10.37 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.91 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 1:59:05 PM EST |
| 75.00 | 15.50 | 19.20 | % | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 80.00 | 21.50 | 24.10 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 85.00 | 25.20 | 29.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 90.00 | 30.30 | 34.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |