Options Chain for CENTENE CORP DEL COM (CNC) - $57.65 as of 5/28/2025 5:54:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 14.40 | 18.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 45.00 | 9.50 | 13.40 | % | 0 | 0 | 0.93 | 0.93 | 0.01 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 48.00 | 7.40 | 10.10 | % | 0 | 0 | 0.80 | 0.91 | 0.02 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 49.00 | 5.90 | 9.80 | % | 0 | 0 | 0.70 | 0.88 | 0.03 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 50.00 | 5.00 | 8.60 | % | 0 | 0 | 0.72 | 0.84 | 0.03 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 51.00 | 4.30 | 8.10 | % | 0 | 0 | 0.69 | 0.81 | 0.04 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 52.00 | 3.70 | 6.60 | % | 0 | 0 | 0.65 | 0.77 | 0.04 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 53.00 | 3.80 | 4.90 | % | 0 | 0 | 0.34 | 0.72 | 0.05 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 54.00 | 3.40 | 4.20 | % | 0 | 0 | 0.36 | 0.67 | 0.06 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 55.00 | 2.95 | 3.50 | % | 0 | 0 | 0.36 | 0.61 | 0.06 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 56.00 | 2.40 | 2.85 | % | 0 | 0 | 0.35 | 0.54 | 0.07 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 57.00 | 1.85 | 2.55 | % | 0 | 0 | 0.36 | 0.47 | 0.07 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 58.00 | 1.40 | 2.20 | % | 0 | 0 | 0.36 | 0.41 | 0.07 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 59.00 | 1.10 | 1.60 | % | 0 | 0 | 0.34 | 0.35 | 0.06 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 60.00 | 0.80 | 1.25 | 1.14 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.29 | 0.06 | -0.03 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 61.00 | 0.60 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.23 | 0.05 | -0.03 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 62.00 | 0.40 | 1.00 | % | 0 | 0 | 0.35 | 0.19 | 0.05 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 63.00 | 0.25 | 1.05 | % | 0 | 0 | 0.38 | 0.15 | 0.04 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 64.00 | 0.00 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.13 | 0.04 | -0.02 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 0.46 | 0.09 | 0.03 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 66.00 | 0.00 | 1.05 | % | 0 | 0 | 0.55 | 0.07 | 0.02 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.05 | 0.02 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 68.00 | 0.00 | 1.40 | % | 0 | 0 | 0.69 | 0.04 | 0.02 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 69.00 | 0.00 | 1.40 | % | 0 | 0 | 0.72 | 0.03 | 0.01 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 71.00 | 0.00 | 1.40 | % | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 72.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 73.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 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 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.23 | % | 10 | 0 | 0.52 | -0.07 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:49 PM EST | |
| 48.00 | 0.00 | 0.80 | % | 0 | 0 | 0.49 | -0.09 | 0.02 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 49.00 | 0.35 | 0.95 | % | 0 | 0 | 0.45 | -0.12 | 0.03 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.57 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.16 | 0.03 | -0.03 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 51.00 | 0.60 | 1.20 | % | 0 | 0 | 0.42 | -0.19 | 0.04 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 52.00 | 0.00 | 1.60 | % | 0 | 0 | 0.35 | -0.23 | 0.04 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 53.00 | 1.05 | 1.75 | % | 0 | 0 | 0.40 | -0.28 | 0.05 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 54.00 | 1.35 | 1.80 | % | 0 | 0 | 0.37 | -0.33 | 0.06 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 55.00 | 1.70 | 2.20 | % | 0 | 0 | 0.36 | -0.39 | 0.06 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 56.00 | 2.15 | 2.65 | % | 0 | 0 | 0.36 | -0.46 | 0.07 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 57.00 | 2.65 | 3.30 | % | 0 | 0 | 0.37 | -0.53 | 0.07 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 58.00 | 3.20 | 3.90 | % | 0 | 0 | 0.36 | -0.59 | 0.07 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 59.00 | 3.80 | 4.40 | % | 0 | 0 | 0.34 | -0.65 | 0.06 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 60.00 | 3.60 | 5.30 | % | 0 | 0 | 0.28 | -0.71 | 0.06 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 61.00 | 3.50 | 7.40 | % | 0 | 0 | 0.33 | -0.77 | 0.05 | -0.03 | 5/28/2025 3:59:49 PM EST | |||
| 62.00 | 4.30 | 8.20 | % | 0 | 0 | 0.55 | -0.81 | 0.05 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 63.00 | 5.10 | 8.90 | % | 0 | 0 | 0.56 | -0.85 | 0.04 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 64.00 | 6.60 | 9.30 | % | 0 | 0 | 0.62 | -0.87 | 0.04 | -0.02 | 5/28/2025 3:59:49 PM EST | |||
| 65.00 | 7.40 | 10.20 | % | 0 | 0 | 0.64 | -0.91 | 0.03 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 66.00 | 8.40 | 11.70 | % | 0 | 0 | 0.58 | -0.93 | 0.02 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 67.00 | 9.10 | 12.70 | % | 0 | 0 | 0.67 | -0.95 | 0.02 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 68.00 | 10.30 | 13.80 | % | 0 | 0 | 0.70 | -0.96 | 0.02 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 69.00 | 11.20 | 14.80 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 70.00 | 12.20 | 15.30 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 71.00 | 13.20 | 16.80 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 72.00 | 14.10 | 17.20 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 73.00 | 15.00 | 18.80 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 75.00 | 17.40 | 20.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 80.00 | 22.30 | 25.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 85.00 | 27.10 | 31.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |