Options Chain for CENTENE CORP DEL COM (CNC) - $72.66 as of 9/6/2024 3:34:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.70 | 38.00 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 37.50 | 31.50 | 35.40 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 29.10 | 32.90 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 42.50 | 26.20 | 30.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 24.10 | 28.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 47.50 | 21.40 | 25.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 50.00 | 19.20 | 23.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 55.00 | 14.00 | 17.90 | 18.62 | 0.00 | 0.00% | 0 | 20 | 1.51 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 57.50 | 11.60 | 15.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 60.00 | 8.80 | 13.10 | 18.76 | 0.00 | 0.00% | 0 | 18 | 0.70 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:50 PM EST |
| 62.50 | 8.30 | 10.00 | 11.58 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.98 | 0.01 | -0.01 | 7/26/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 4.10 | 7.70 | 9.30 | 0.00 | 0.00% | 0 | 110 | 0.40 | 0.92 | 0.03 | -0.03 | 7/29/2024 | 9/6/2024 3:59:50 PM EST |
| 66.00 | 3.40 | 6.80 | % | 0 | 0 | 0.38 | 0.89 | 0.04 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 67.00 | 2.35 | 6.20 | % | 0 | 0 | 0.73 | 0.84 | 0.06 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 67.50 | 1.85 | 6.00 | 6.40 | 0.00 | 0.00% | 0 | 143 | 0.67 | 0.83 | 0.07 | -0.04 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 68.00 | 2.80 | 5.40 | % | 0 | 0 | 0.39 | 0.78 | 0.07 | -0.05 | 9/6/2024 3:59:50 PM EST | |||
| 69.00 | 2.60 | 2.85 | % | 0 | 0 | 0.28 | 0.71 | 0.09 | -0.05 | 9/6/2024 3:59:50 PM EST | |||
| 70.00 | 1.95 | 2.10 | 2.53 | 0.00 | 0.00% | 0 | 498 | 0.27 | 0.62 | 0.10 | -0.06 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 71.00 | 1.40 | 1.55 | 1.75 | -1.75 | -50.00% | 4 | 2 | 0.27 | 0.51 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 72.00 | 0.95 | 1.10 | 1.50 | +0.30 | +25.00% | 3 | 6 | 0.26 | 0.40 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 72.50 | 0.80 | 0.90 | 0.85 | -0.20 | -19.05% | 65 | 153 | 0.26 | 0.34 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 73.00 | 0.60 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.29 | 0.10 | -0.05 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 74.00 | 0.35 | 0.50 | 0.45 | -0.52 | -53.61% | 635 | 53 | 0.26 | 0.21 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 12 | 970 | 0.25 | 0.15 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 76.00 | 0.10 | 0.20 | 0.80 | 0.00 | 0.00% | 0 | 39 | 0.25 | 0.11 | 0.05 | -0.03 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 77.00 | 0.05 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 46 | 0.26 | 0.08 | 0.04 | -0.02 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 77.50 | 0.10 | 0.15 | 0.13 | -0.03 | -18.75% | 4 | 812 | 0.30 | 0.06 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 78.00 | 0.05 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 28 | 0.30 | 0.05 | 0.03 | -0.02 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 79.00 | 0.05 | 0.85 | 0.33 | 0.00 | 0.00% | 0 | 408 | 0.44 | 0.02 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 0.05 | 0.30 | 0.10 | -0.05 | -33.34% | 155 | 1,751 | 0.39 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 81.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 111 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 82.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 506 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 82.50 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 1,216 | 0.50 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 83.00 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 84.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 88 | 0.97 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 300 | 0.45 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 86.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 23 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 87.00 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 1 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 87.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 343 | 0.51 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 88.00 | 0.00 | 1.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 89.00 | 0.00 | 1.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.87 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.43 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 56 | 1.57 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:50 PM EST |
| 110.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 57 | 1.69 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:50 PM EST |
| 115.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:50 PM EST |
| 120.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.51 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.50 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 37.50 | 0.00 | 1.50 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.50 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 42.50 | 0.00 | 1.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 47.50 | 0.00 | 1.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.98 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 0.20 | 0.12 | +0.06 | +100.00% | 2 | 32 | 0.79 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 57.50 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 0.05 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 524 | 0.71 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 62.50 | 0.05 | 1.40 | 0.06 | 0.00 | 0.00% | 0 | 219 | 0.59 | -0.02 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 0.15 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 975 | 0.34 | -0.08 | 0.03 | -0.03 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 66.00 | 0.20 | 0.30 | % | 0 | 0 | 0.32 | -0.11 | 0.04 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 67.00 | 0.30 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.16 | 0.06 | -0.04 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 67.50 | 0.40 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 304 | 0.30 | -0.17 | 0.07 | -0.04 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 68.00 | 0.45 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.22 | 0.07 | -0.05 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 69.00 | 0.70 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.29 | 0.09 | -0.05 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 1.00 | 1.15 | 1.03 | 0.00 | 0.00% | 0 | 387 | 0.28 | -0.38 | 0.10 | -0.06 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 71.00 | 1.40 | 1.60 | 1.45 | +0.10 | +7.41% | 14 | 6 | 0.27 | -0.49 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 72.00 | 2.00 | 2.15 | 1.65 | +0.10 | +6.46% | 7 | 8 | 0.27 | -0.60 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 72.50 | 2.30 | 2.45 | 2.10 | +0.70 | +50.00% | 5 | 258 | 0.27 | -0.66 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 73.00 | 2.55 | 4.40 | 1.85 | +0.21 | +12.81% | 1 | 3 | 0.53 | -0.71 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 74.00 | 1.45 | 5.70 | 2.57 | 0.00 | 0.00% | 0 | 12 | 0.52 | -0.79 | 0.08 | -0.04 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 4.20 | 4.50 | 4.30 | +1.50 | +53.58% | 56 | 500 | 0.31 | -0.85 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 76.00 | 3.20 | 7.20 | 2.35 | 0.00 | 0.00% | 0 | 26 | 0.32 | -0.89 | 0.05 | -0.03 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 77.00 | 4.10 | 8.30 | 3.70 | 0.00 | 0.00% | 0 | 34 | 0.66 | -0.92 | 0.04 | -0.02 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 77.50 | 4.60 | 8.80 | 6.32 | +0.68 | +12.06% | 6 | 2,551 | 0.45 | -0.94 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 78.00 | 5.10 | 8.00 | 4.98 | 0.00 | 0.00% | 0 | 94 | 0.69 | -0.95 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 79.00 | 6.10 | 10.20 | 7.50 | 0.00 | 0.00% | 0 | 37 | 0.39 | -0.98 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 7.10 | 9.50 | 9.07 | +2.92 | +47.48% | 4 | 78 | 0.51 | -0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 81.00 | 8.10 | 12.30 | 7.00 | +5.10 | +268.43% | 10 | 10 | 0.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 82.00 | 10.20 | 12.50 | 2.55 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 82.50 | 9.60 | 13.80 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 83.00 | 10.00 | 14.30 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.96 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 84.00 | 11.40 | 15.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 85.00 | 12.20 | 16.00 | 13.30 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 3:59:50 PM EST |
| 86.00 | 13.10 | 17.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 87.00 | 14.10 | 18.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 87.50 | 14.70 | 18.50 | 13.00 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 9/6/2024 3:59:50 PM EST |
| 88.00 | 15.20 | 19.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 89.00 | 16.10 | 20.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 90.00 | 17.30 | 21.00 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 22.00 | 26.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 100.00 | 27.10 | 31.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 105.00 | 32.10 | 35.80 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 110.00 | 37.10 | 41.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 115.00 | 42.00 | 46.30 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 120.00 | 47.10 | 51.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |