Options Chain for CENTENE CORP DEL COM (CNC) - $60.04 as of 3/31/2025 3:30:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 19.10 | 22.60 | 20.53 | 0.00 | 0.00% | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 40.50 | 19.00 | 21.70 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 41.00 | 18.50 | 21.40 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 41.50 | 18.00 | 21.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 42.00 | 17.50 | 20.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 42.50 | 17.10 | 20.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 43.00 | 16.80 | 19.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 43.50 | 16.00 | 19.10 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 44.00 | 15.50 | 18.90 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 44.50 | 14.90 | 16.60 | 15.33 | % | 20 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 45.00 | 14.50 | 17.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 45.50 | 13.60 | 17.40 | 14.35 | % | 20 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 46.00 | 13.50 | 16.70 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 46.50 | 12.60 | 16.40 | 13.00 | 0.00 | 0.00% | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 47.00 | 12.50 | 15.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 47.50 | 12.00 | 15.40 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 48.00 | 11.50 | 14.90 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 48.50 | 11.00 | 14.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 49.00 | 10.50 | 13.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 49.50 | 9.60 | 12.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 50.00 | 9.10 | 12.80 | 10.29 | % | 10 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 51.00 | 8.20 | 11.70 | 9.20 | % | 20 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 52.00 | 7.10 | 10.50 | 8.30 | % | 10 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 53.00 | 6.00 | 9.60 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.99 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:49 PM EST |
| 54.00 | 5.40 | 8.40 | 6.26 | % | 20 | 0 | 1.05 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 55.00 | 5.30 | 6.70 | 5.45 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.97 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 56.00 | 4.70 | 6.20 | 4.00 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.93 | 0.03 | -0.05 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 57.00 | 3.70 | 4.20 | 3.56 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.89 | 0.05 | -0.07 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 58.00 | 2.85 | 3.30 | 3.01 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.82 | 0.07 | -0.10 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 59.00 | 2.15 | 2.40 | 2.26 | +0.41 | +22.17% | 4 | 13 | 0.49 | 0.73 | 0.10 | -0.12 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 1.50 | 1.75 | 1.77 | +0.45 | +34.10% | 12 | 141 | 0.50 | 0.61 | 0.13 | -0.14 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 61.00 | 0.95 | 1.10 | 1.20 | +0.30 | +33.34% | 6 | 40 | 0.46 | 0.47 | 0.14 | -0.14 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 62.00 | 0.55 | 0.70 | 0.68 | +0.08 | +13.34% | 40 | 270 | 0.45 | 0.33 | 0.14 | -0.13 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 63.00 | 0.30 | 0.45 | 0.40 | +0.10 | +33.34% | 25 | 74 | 0.45 | 0.21 | 0.12 | -0.11 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 64.00 | 0.10 | 0.25 | 0.21 | -0.02 | -8.70% | 3 | 40 | 0.43 | 0.12 | 0.09 | -0.08 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 182 | 0.47 | 0.06 | 0.06 | -0.05 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 66.00 | 0.00 | 0.05 | 0.05 | -0.24 | -82.76% | 1 | 1 | 0.43 | 0.03 | 0.03 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 67.00 | 0.00 | 1.55 | % | 0 | 0 | 1.33 | 0.01 | 0.02 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 68.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.01 | 0.01 | -0.01 | 3/13/2025 | 3/31/2025 3:59:49 PM EST |
| 69.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:49 PM EST |
| 71.00 | 0.00 | 1.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 72.00 | 0.00 | 1.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 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 | 1.90 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 40.50 | 0.00 | 1.60 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 41.50 | 0.00 | 0.05 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 42.50 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | -0.26 | -89.66% | 1 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 43.50 | 0.00 | 0.20 | 0.02 | % | 2 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 44.00 | 0.00 | 0.70 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 44.50 | 0.00 | 0.05 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 45.50 | 0.00 | 0.30 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 46.00 | 0.00 | 0.70 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 46.50 | 0.00 | 1.60 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 47.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 12,003 | 1.13 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:49 PM EST |
| 48.50 | 0.00 | 1.85 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 49.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 49.50 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 52.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 53.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.89 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 54.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 34 | 0.80 | -0.01 | 0.01 | -0.01 | 3/18/2025 | 3/31/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 62 | 0.64 | -0.03 | 0.02 | -0.03 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 56.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 75 | 0.48 | -0.07 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 57.00 | 0.10 | 0.20 | 0.20 | -0.10 | -33.34% | 71 | 181 | 0.48 | -0.11 | 0.05 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 58.00 | 0.20 | 0.35 | 0.25 | -0.30 | -54.55% | 21 | 38 | 0.46 | -0.18 | 0.07 | -0.10 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 59.00 | 0.40 | 0.55 | 0.53 | -0.18 | -25.36% | 1 | 14 | 0.45 | -0.27 | 0.10 | -0.12 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 0.70 | 0.90 | 0.90 | -0.32 | -26.23% | 5 | 46 | 0.44 | -0.39 | 0.13 | -0.14 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 61.00 | 1.15 | 1.35 | 1.54 | -0.16 | -9.42% | 1 | 22 | 0.42 | -0.53 | 0.14 | -0.14 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 62.00 | 1.70 | 1.95 | 2.52 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.67 | 0.14 | -0.13 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 63.00 | 2.40 | 2.70 | % | 0 | 0 | 0.40 | -0.79 | 0.12 | -0.11 | 3/31/2025 3:59:49 PM EST | |||
| 64.00 | 3.20 | 3.60 | % | 0 | 0 | 0.35 | -0.88 | 0.09 | -0.08 | 3/31/2025 3:59:49 PM EST | |||
| 65.00 | 2.90 | 4.90 | 5.63 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.94 | 0.06 | -0.05 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 66.00 | 3.90 | 5.90 | % | 0 | 0 | 0.78 | -0.97 | 0.03 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 67.00 | 4.60 | 8.00 | % | 0 | 0 | 1.10 | -0.99 | 0.02 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 68.00 | 5.30 | 9.00 | % | 0 | 0 | 1.40 | -0.99 | 0.01 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 69.00 | 6.20 | 10.10 | 10.80 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 7.20 | 11.10 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 71.00 | 8.50 | 12.10 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 72.00 | 9.40 | 13.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 75.00 | 13.00 | 16.10 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 80.00 | 18.00 | 21.10 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 85.00 | 23.10 | 26.10 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |