Options Chain for CNO FINL GROUP INC COM (CNO) - $37.06 as of 6/19/2025 7:09:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.00 | 19.50 | 17.58 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:28:58 PM EST |
| 25.00 | 10.00 | 14.50 | % | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 26.00 | 9.30 | 13.50 | % | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 27.00 | 8.60 | 12.50 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 28.00 | 7.90 | 11.50 | 14.41 | 0.00 | 0.00% | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 6/18/2025 3:28:58 PM EST |
| 29.00 | 6.50 | 10.50 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 30.00 | 6.20 | 9.30 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 31.00 | 5.20 | 8.50 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 32.00 | 4.50 | 7.50 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 33.00 | 3.20 | 6.50 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 34.00 | 2.15 | 5.50 | 6.00 | 0.00 | 0.00% | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 6/18/2025 3:28:58 PM EST |
| 35.00 | 1.15 | 4.90 | 3.99 | 0.00 | 0.00% | 0 | 1 | 3.54 | 0.97 | 0.05 | -0.01 | 5/13/2025 | 6/18/2025 3:28:58 PM EST |
| 36.00 | 0.20 | 4.90 | % | 0 | 0 | 4.02 | 0.81 | 0.22 | -0.07 | 6/18/2025 3:28:58 PM EST | |||
| 37.00 | 0.00 | 3.60 | 1.25 | 0.00 | 0.00% | 0 | 103 | 3.25 | 0.48 | 0.37 | -0.11 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 38.00 | 0.00 | 2.90 | 0.83 | 0.00 | 0.00% | 0 | 17 | 3.00 | 0.16 | 0.26 | -0.07 | 6/10/2025 | 6/18/2025 3:28:58 PM EST |
| 39.00 | 0.00 | 2.10 | 1.77 | 0.00 | 0.00% | 0 | 25 | 2.63 | 0.03 | 0.08 | -0.02 | 4/4/2025 | 6/18/2025 3:28:58 PM EST |
| 40.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 65 | 1.35 | 0.00 | 0.01 | 0.00 | 6/4/2025 | 6/18/2025 3:28:58 PM EST |
| 41.00 | 0.00 | 1.90 | 1.45 | 0.00 | 0.00% | 0 | 10 | 3.04 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 6/18/2025 3:28:58 PM EST |
| 42.00 | 0.00 | 0.10 | 0.95 | 0.00 | 0.00% | 0 | 82 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/18/2025 3:28:58 PM EST |
| 43.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:58 PM EST |
| 44.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 82 | 1.57 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:28:58 PM EST |
| 45.00 | 0.00 | 1.90 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 46.00 | 0.00 | 1.90 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 47.00 | 0.00 | 1.90 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 48.00 | 0.00 | 1.90 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 49.00 | 0.00 | 1.90 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 50.00 | 0.00 | 1.90 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.90 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 6/18/2025 3:28:58 PM EST |
| 25.00 | 0.00 | 1.90 | % | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 26.00 | 0.00 | 1.90 | % | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 27.00 | 0.00 | 1.90 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 28.00 | 0.00 | 1.90 | 0.50 | 0.00 | 0.00% | 0 | 1 | 5.47 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:58 PM EST |
| 29.00 | 0.00 | 1.90 | 0.85 | 0.00 | 0.00% | 0 | 1 | 5.05 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 6/18/2025 3:28:58 PM EST |
| 30.00 | 0.00 | 4.70 | 0.70 | 0.00 | 0.00% | 0 | 1 | 7.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:28:58 PM EST |
| 31.00 | 0.00 | 1.90 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 32.00 | 0.00 | 2.50 | 1.30 | 0.00 | 0.00% | 0 | 2 | 4.49 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 6/18/2025 3:28:58 PM EST |
| 33.00 | 0.00 | 1.90 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 34.00 | 0.00 | 1.90 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 35.00 | 0.00 | 1.95 | 1.10 | 0.00 | 0.00% | 0 | 26 | 2.67 | -0.03 | 0.05 | -0.01 | 4/3/2025 | 6/18/2025 3:28:58 PM EST |
| 36.00 | 0.00 | 4.80 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.59 | -0.19 | 0.22 | -0.07 | 4/3/2025 | 6/18/2025 3:28:58 PM EST |
| 37.00 | 0.25 | 0.50 | 0.58 | 0.00 | 0.00% | 0 | 46 | 0.30 | -0.52 | 0.37 | -0.11 | 5/29/2025 | 6/18/2025 3:28:58 PM EST |
| 38.00 | 0.00 | 2.50 | % | 0 | 0 | 1.88 | -0.84 | 0.26 | -0.07 | 6/18/2025 3:28:58 PM EST | |||
| 39.00 | 1.15 | 3.20 | % | 0 | 0 | 2.77 | -0.97 | 0.08 | -0.02 | 6/18/2025 3:28:58 PM EST | |||
| 40.00 | 2.10 | 4.50 | % | 0 | 0 | 2.72 | -1.00 | 0.01 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 41.00 | 3.20 | 5.20 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 42.00 | 4.10 | 5.90 | 4.26 | 0.00 | 0.00% | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:28:58 PM EST |
| 43.00 | 5.10 | 7.20 | 4.10 | 0.00 | 0.00% | 0 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:58 PM EST |
| 44.00 | 6.10 | 8.40 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 45.00 | 7.20 | 9.20 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 46.00 | 8.10 | 11.20 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 47.00 | 9.10 | 10.70 | 5.70 | 0.00 | 0.00% | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 6/18/2025 3:28:58 PM EST |
| 48.00 | 10.10 | 12.90 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 49.00 | 11.10 | 12.90 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 50.00 | 12.10 | 14.40 | 8.00 | 0.00 | 0.00% | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 6/18/2025 3:28:58 PM EST |