Options Chain for CENTENE CORP DEL COM (CNC) - $39.46 as of 11/26/2025 8:14:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.60 | 26.70 | 24.65 | 20.32 | 0.00 | 0.00% | 1.64 | 0 | 24 | 2.74 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 4:00:02 PM EST |
| 17.50 | 20.10 | 24.20 | 22.15 | 20.45 | 0.00 | 0.00% | 1.27 | 0 | 144 | 2.36 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 20.00 | 19.20 | 19.90 | 19.55 | 19.30 | 0.00 | 0.00% | 0.98 | 0 | 1,254 | 1.14 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 22.50 | 16.70 | 17.90 | 17.30 | 16.80 | 0.00 | 0.00% | 0.77 | 0 | 158 | 1.26 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 25.00 | 14.20 | 15.30 | 14.75 | 14.20 | 0.00 | 0.00% | 0.59 | 0 | 493 | 1.02 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 27.50 | 11.70 | 13.00 | 12.35 | 12.10 | 0.00 | 0.00% | 0.45 | 0 | 4,712 | 0.92 | 0.96 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 9.80 | 10.20 | 10.00 | 10.00 | +0.10 | +1.01% | 0.33 | 6 | 5,236 | 0.58 | 0.92 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 32.50 | 7.20 | 8.20 | 7.70 | 7.67 | -0.23 | -2.92% | 0.24 | 3 | 2,929 | 0.65 | 0.86 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 5.50 | 5.70 | 5.60 | 5.70 | -0.15 | -2.57% | 0.16 | 24 | 11,598 | 0.48 | 0.77 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 37.50 | 3.80 | 4.00 | 3.90 | 3.87 | -0.33 | -7.86% | 0.10 | 20 | 4,373 | 0.47 | 0.66 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 2.45 | 2.60 | 2.53 | 2.55 | -0.25 | -8.93% | 0.06 | 81 | 12,587 | 0.45 | 0.52 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 42.50 | 1.50 | 1.65 | 1.58 | 1.60 | -0.20 | -11.12% | 0.04 | 108 | 4,108 | 0.46 | 0.37 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 0.85 | 1.00 | 0.93 | 0.92 | -0.18 | -16.37% | 0.02 | 17 | 3,786 | 0.45 | 0.25 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 47.50 | 0.45 | 0.65 | 0.55 | 0.53 | -0.09 | -14.52% | 0.01 | 1 | 413 | 0.46 | 0.16 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 50.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.01 | 53 | 5,871 | 0.47 | 0.10 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 52.50 | 0.20 | 0.25 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.49 | 0.06 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,266 | 0.47 | 0.04 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.15 | -0.01 | -6.25% | 0.00 | 5 | 189 | 0.64 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.56 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.72 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.74 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 67.50 | 0.05 | 0.15 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 1,450 | 0.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 955 | 0.82 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.82 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.79 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 4:00:02 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.90 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 4:00:02 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.96 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/26/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.99 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 1.04 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.09 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.14 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.18 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 11/26/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.26 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 11/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.31 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.12 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 868 | 0.95 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,029 | 0.79 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4,568 | 0.81 | -0.01 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 27.50 | 0.10 | 0.25 | 0.18 | 0.13 | -0.04 | -23.53% | 0.01 | 2 | 4,014 | 0.61 | -0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.01 | -4.00% | 0.01 | 26 | 5,498 | 0.53 | -0.08 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 32.50 | 0.40 | 0.65 | 0.53 | 0.55 | +0.05 | +10.00% | 0.02 | 16 | 3,610 | 0.51 | -0.14 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 0.85 | 0.95 | 0.90 | 0.90 | 0.00 | 0.00% | 0.03 | 15 | 2,318 | 0.47 | -0.23 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 37.50 | 1.60 | 1.75 | 1.68 | 1.65 | -0.01 | -0.61% | 0.04 | 98 | 2,969 | 0.46 | -0.34 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 2.75 | 2.90 | 2.83 | 2.75 | -0.03 | -1.08% | 0.07 | 2 | 1,194 | 0.45 | -0.48 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 42.50 | 4.20 | 4.90 | 4.55 | 7.10 | 0.00 | 0.00% | 0.11 | 0 | 294 | 0.48 | -0.63 | 0.06 | -0.03 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 6.10 | 6.80 | 6.45 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 297 | 0.48 | -0.75 | 0.05 | -0.02 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 47.50 | 7.80 | 9.00 | 8.40 | 8.97 | 0.00 | 0.00% | 0.18 | 0 | 847 | 0.61 | -0.84 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 50.00 | 10.10 | 11.30 | 10.70 | 13.84 | 0.00 | 0.00% | 0.21 | 0 | 73 | 0.66 | -0.90 | 0.03 | -0.01 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 52.50 | 12.90 | 13.30 | 13.10 | 13.07 | +0.08 | +0.62% | 0.25 | 1 | 133 | 0.60 | -0.94 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 55.00 | 15.00 | 16.10 | 15.55 | 16.15 | 0.00 | 0.00% | 0.28 | 0 | 72 | 0.76 | -0.96 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 57.50 | 15.90 | 20.10 | 18.00 | 30.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 8/14/2025 | 11/26/2025 4:00:02 PM EST |
| 60.00 | 18.40 | 22.60 | 20.50 | 22.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 4:00:02 PM EST |
| 62.50 | 20.90 | 25.00 | 22.95 | 33.50 | 0.00 | 0.00% | 0.37 | 0 | 37 | 1.31 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 11/26/2025 4:00:02 PM EST |
| 65.00 | 23.40 | 27.50 | 25.45 | 30.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 67.50 | 25.90 | 30.00 | 27.95 | 41.21 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 4:00:02 PM EST |
| 70.00 | 28.40 | 32.50 | 30.45 | 40.95 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.49 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 4:00:02 PM EST |
| 72.50 | 30.90 | 35.00 | 32.95 | 33.00 | -10.50 | -24.14% | 0.45 | 130 | 30 | 1.55 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 75.00 | 33.40 | 37.30 | 35.35 | 35.50 | -10.50 | -22.83% | 0.47 | 133 | 32 | 1.55 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 77.50 | 35.90 | 40.00 | 37.95 | 41.77 | 0.00 | 0.00% | 0.49 | 0 | 12 | 1.65 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:02 PM EST |
| 80.00 | 38.40 | 42.50 | 40.45 | 20.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 11/26/2025 4:00:02 PM EST |
| 82.50 | 40.90 | 45.00 | 42.95 | 46.79 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:02 PM EST |
| 85.00 | 43.40 | 47.50 | 45.45 | 14.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 11/26/2025 4:00:02 PM EST |
| 87.50 | 45.90 | 50.00 | 47.95 | % | 0.55 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 90.00 | 48.40 | 52.50 | 50.45 | % | 0.56 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 95.00 | 53.40 | 57.50 | 55.45 | 24.27 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 11/26/2025 4:00:02 PM EST |
| 100.00 | 58.40 | 62.50 | 60.45 | 28.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 11/26/2025 4:00:02 PM EST |
| 105.00 | 63.40 | 67.50 | 65.45 | 30.95 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 11/26/2025 4:00:02 PM EST |
| 110.00 | 68.40 | 72.50 | 70.45 | % | 0.64 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 115.00 | 73.40 | 77.50 | 75.45 | % | 0.66 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 120.00 | 78.40 | 82.50 | 80.45 | 88.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 4:00:02 PM EST |