Options Chain for CNO FINL GROUP INC COM (CNO) - $40.09 as of 12/3/2025 3:44:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.80 | 23.00 | 20.90 | 18.30 | 0.00 | 0.00% | 1.04 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 3:59:52 PM EST |
| 25.00 | 13.80 | 18.00 | 15.90 | 14.56 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/3/2025 3:59:52 PM EST |
| 30.00 | 9.10 | 13.00 | 11.05 | % | 0.37 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 31.00 | 7.10 | 12.00 | 9.55 | % | 0.31 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 32.00 | 6.10 | 10.90 | 8.50 | % | 0.27 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 33.00 | 6.30 | 10.00 | 8.15 | % | 0.25 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 34.00 | 5.30 | 9.00 | 7.15 | % | 0.21 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 35.00 | 3.00 | 7.90 | 5.45 | % | 0.16 | 0 | 0 | 1.51 | 0.98 | 0.03 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 36.00 | 2.00 | 6.90 | 4.45 | % | 0.12 | 0 | 0 | 1.37 | 0.95 | 0.04 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 37.00 | 2.35 | 4.90 | 3.63 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.90 | 0.89 | 0.07 | -0.02 | 8/5/2025 | 12/3/2025 3:59:52 PM EST |
| 38.00 | 1.35 | 4.90 | 3.13 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.09 | 0.80 | 0.09 | -0.02 | 8/8/2025 | 12/3/2025 3:59:52 PM EST |
| 39.00 | 0.60 | 3.10 | 1.85 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.63 | 0.69 | 0.11 | -0.03 | 8/5/2025 | 12/3/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 2.45 | 1.23 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.67 | 0.56 | 0.13 | -0.04 | 11/24/2025 | 12/3/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 2.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.84 | 0.44 | 0.13 | -0.04 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.60 | 0.32 | 0.11 | -0.03 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 1.45 | 0.73 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.67 | 0.22 | 0.09 | -0.03 | 10/9/2025 | 12/3/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.68 | 0.14 | 0.07 | -0.02 | 12/3/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.74 | 0.09 | 0.05 | -0.02 | 11/4/2025 | 12/3/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.48 | 0.05 | 0.03 | -0.01 | 6/30/2025 | 12/3/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/3/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 2.81 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 2.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/3/2025 3:59:52 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | -0.02 | 0.03 | 0.00 | 8/12/2025 | 12/3/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 4 | 2.14 | -0.05 | 0.04 | -0.01 | 8/15/2025 | 12/3/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 1.25 | 0.63 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.81 | -0.11 | 0.07 | -0.02 | 10/21/2025 | 12/3/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 1.45 | 0.73 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.75 | -0.20 | 0.09 | -0.02 | 11/25/2025 | 12/3/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.87 | -0.31 | 0.11 | -0.03 | 11/4/2025 | 12/3/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.70 | -0.44 | 0.13 | -0.04 | 11/21/2025 | 12/3/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 2.70 | 1.35 | 1.55 | +0.70 | +82.36% | 0.03 | 1 | 3 | 0.70 | -0.56 | 0.13 | -0.04 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 42.00 | 0.10 | 3.40 | 1.75 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.73 | -0.68 | 0.11 | -0.03 | 12/2/2025 | 12/3/2025 3:59:52 PM EST |
| 43.00 | 0.50 | 4.20 | 2.35 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.78 | -0.78 | 0.09 | -0.03 | 11/5/2025 | 12/3/2025 3:59:52 PM EST |
| 44.00 | 1.80 | 5.10 | 3.45 | % | 0.08 | 0 | 0 | 0.84 | -0.86 | 0.07 | -0.02 | 12/3/2025 3:59:52 PM EST | |||
| 45.00 | 2.70 | 6.20 | 4.45 | % | 0.10 | 0 | 0 | 0.96 | -0.91 | 0.05 | -0.02 | 12/3/2025 3:59:52 PM EST | |||
| 46.00 | 3.70 | 7.10 | 5.40 | % | 0.12 | 0 | 0 | 1.01 | -0.95 | 0.03 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 50.00 | 7.50 | 11.00 | 9.25 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 55.00 | 12.50 | 16.20 | 14.35 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST |