Options Chain for CENTENE CORP DEL COM (CNC) - $56.75 as of 5/30/2025 6:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 14.60 | 18.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 44.00 | 10.70 | 14.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 9.80 | 13.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 46.00 | 8.70 | 12.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 47.00 | 7.70 | 11.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 48.00 | 6.60 | 10.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 49.00 | 5.60 | 9.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 50.00 | 4.70 | 8.50 | 6.30 | 0.00 | 0.00% | 0 | 6 | 1.60 | 0.99 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 51.00 | 3.80 | 7.50 | % | 0 | 0 | 1.47 | 0.98 | 0.02 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 52.00 | 2.70 | 6.60 | % | 0 | 0 | 1.33 | 0.93 | 0.04 | -0.03 | 5/30/2025 3:59:49 PM EST | |||
| 53.00 | 3.50 | 3.80 | % | 0 | 0 | 0.79 | 0.88 | 0.06 | -0.05 | 5/30/2025 3:59:49 PM EST | |||
| 54.00 | 1.65 | 3.30 | 3.09 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.81 | 0.08 | -0.06 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 1.85 | 2.65 | 1.99 | -0.38 | -16.04% | 21 | 25 | 0.34 | 0.71 | 0.12 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 56.00 | 1.20 | 2.40 | 1.42 | -0.13 | -8.39% | 33 | 69 | 0.33 | 0.58 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 57.00 | 0.70 | 1.90 | 0.80 | -0.20 | -20.00% | 38 | 58 | 0.33 | 0.43 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 58.00 | 0.40 | 0.55 | 0.50 | -0.12 | -19.36% | 40 | 99 | 0.34 | 0.29 | 0.14 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 59.00 | 0.15 | 0.30 | 0.27 | -0.10 | -27.03% | 71 | 47 | 0.32 | 0.18 | 0.11 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 0.10 | 0.20 | 0.19 | -0.01 | -5.00% | 10 | 73 | 0.35 | 0.11 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 61.00 | 0.05 | 0.25 | 0.07 | -0.07 | -50.00% | 16 | 53 | 0.41 | 0.06 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 62.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 17 | 1.02 | 0.02 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 63.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 43 | 1.11 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 64.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 66.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 67.00 | 0.00 | 0.20 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 68.00 | 0.00 | 1.55 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 69.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 71.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 72.00 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 73.00 | 0.00 | 1.05 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 74.00 | 0.00 | 0.85 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.60 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 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 | 0.70 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 6 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 47.00 | 0.00 | 1.30 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 48.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 14 | 1.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 49.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | -0.05 | -62.50% | 33 | 39 | 0.50 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.02 | 0.02 | -0.02 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 52.00 | 0.05 | 0.15 | 0.12 | -0.08 | -40.00% | 24 | 18 | 0.40 | -0.07 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 53.00 | 0.10 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 33 | 0.38 | -0.12 | 0.06 | -0.05 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 54.00 | 0.25 | 0.35 | 0.26 | -0.15 | -36.59% | 24 | 49 | 0.37 | -0.19 | 0.08 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 0.45 | 0.60 | 0.53 | -0.13 | -19.70% | 185 | 138 | 0.36 | -0.29 | 0.12 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 56.00 | 0.70 | 1.40 | 0.82 | -0.13 | -13.69% | 44 | 110 | 0.41 | -0.42 | 0.14 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 57.00 | 1.25 | 1.50 | 1.23 | -0.27 | -18.00% | 21 | 78 | 0.34 | -0.57 | 0.15 | -0.08 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 58.00 | 1.90 | 2.35 | 1.69 | -0.47 | -21.76% | 20 | 52 | 0.39 | -0.71 | 0.14 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 59.00 | 2.70 | 3.00 | 2.64 | +0.40 | +17.86% | 12 | 22 | 0.38 | -0.82 | 0.11 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 1.70 | 5.00 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.89 | 0.08 | -0.04 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 61.00 | 3.40 | 5.50 | 4.30 | +0.35 | +8.87% | 5 | 0 | 0.99 | -0.94 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 62.00 | 3.60 | 7.40 | 6.05 | 0.00 | 0.00% | 0 | 2 | 1.26 | -0.98 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 63.00 | 4.60 | 8.40 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.99 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 64.00 | 5.60 | 9.40 | % | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 65.00 | 6.60 | 10.40 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 66.00 | 7.70 | 11.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 67.00 | 8.60 | 12.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 68.00 | 9.60 | 13.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 69.00 | 10.90 | 14.40 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 70.00 | 11.60 | 15.40 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 71.00 | 12.80 | 16.30 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 72.00 | 13.60 | 17.40 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 73.00 | 14.60 | 18.40 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 74.00 | 15.60 | 19.40 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 75.00 | 16.60 | 20.40 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 80.00 | 21.70 | 25.40 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 85.00 | 26.60 | 30.40 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |