Options Chain for CNO FINL GROUP INC COM (CNO) - $26.45 as of 4/26/2024 3:04:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.90 | 14.00 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 18.00 | 7.90 | 11.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 19.00 | 6.90 | 10.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 20.00 | 5.90 | 9.00 | % | 0 | 0 | 2.34 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 21.00 | 4.90 | 8.00 | % | 0 | 0 | 2.11 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 22.00 | 3.90 | 7.00 | % | 0 | 0 | 1.90 | 0.96 | 0.03 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 23.00 | 3.00 | 6.00 | % | 0 | 0 | 1.69 | 0.92 | 0.05 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 24.00 | 2.25 | 5.00 | % | 0 | 0 | 0.55 | 0.84 | 0.08 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 1.55 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 16 | 1.33 | 0.74 | 0.11 | -0.03 | 3/28/2024 | 4/26/2024 3:59:58 PM EST |
| 26.00 | 0.70 | 2.90 | 1.11 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.61 | 0.14 | -0.03 | 4/10/2024 | 4/26/2024 3:59:58 PM EST |
| 27.00 | 0.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.47 | 0.15 | -0.03 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 28.00 | 0.10 | 0.70 | 0.40 | +0.15 | +60.00% | 3 | 31 | 0.34 | 0.33 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 33 | 0.63 | 0.21 | 0.11 | -0.02 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 2.25 | % | 0 | 0 | 1.38 | 0.13 | 0.08 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 31.00 | 0.00 | 3.80 | % | 0 | 0 | 2.12 | 0.07 | 0.05 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 32.00 | 0.00 | 1.25 | % | 0 | 0 | 1.17 | 0.04 | 0.03 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 33.00 | 0.00 | 1.25 | % | 0 | 0 | 1.27 | 0.02 | 0.02 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 34.00 | 0.00 | 3.80 | % | 0 | 0 | 2.43 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.50 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 21.00 | 0.00 | 3.80 | % | 0 | 0 | 2.80 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.25 | % | 0 | 0 | 1.31 | -0.04 | 0.03 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.80 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.08 | 0.05 | -0.02 | 3/19/2024 | 4/26/2024 3:59:58 PM EST |
| 24.00 | 0.05 | 1.10 | % | 0 | 0 | 0.54 | -0.16 | 0.08 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 0.15 | 1.10 | 0.27 | 0.00 | 0.00% | 0 | 303 | 0.51 | -0.26 | 0.11 | -0.03 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 26.00 | 0.30 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.39 | 0.14 | -0.03 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 27.00 | 0.75 | 1.55 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.53 | 0.15 | -0.03 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 28.00 | 1.25 | 2.55 | % | 0 | 0 | 0.71 | -0.67 | 0.14 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 29.00 | 1.80 | 4.40 | % | 0 | 0 | 1.28 | -0.79 | 0.11 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 2.05 | 4.70 | % | 0 | 0 | 1.08 | -0.87 | 0.08 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 31.00 | 4.00 | 5.40 | % | 0 | 0 | 0.96 | -0.93 | 0.05 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 32.00 | 4.30 | 7.00 | % | 0 | 0 | 1.51 | -0.96 | 0.03 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 33.00 | 4.60 | 8.50 | % | 0 | 0 | 1.73 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 34.00 | 6.30 | 9.50 | % | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 35.00 | 7.10 | 10.60 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |