Options Chain for CENTENE CORP DEL COM (CNC) - $36.38 as of 11/14/2025 9:04:35 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 | % | 0.00 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 25.00 | % | 0.00 | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.01 | 11/14/2025 3:59:56 PM EST | ||||||
| 27.00 | 8.60 | 11.70 | 10.15 | % | 0.38 | 0 | 0 | 1.26 | 0.96 | 0.01 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 28.00 | 7.70 | 10.70 | 9.20 | % | 0.33 | 0 | 0 | 0.79 | 0.94 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 29.00 | 6.80 | 8.50 | 7.65 | % | 0.26 | 0 | 0 | 0.74 | 0.91 | 0.02 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 30.00 | 5.90 | 7.60 | 6.75 | % | 0.23 | 0 | 0 | 1.08 | 0.88 | 0.03 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 31.00 | 5.10 | 7.90 | 6.50 | % | 0.21 | 0 | 0 | 0.94 | 0.84 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 32.00 | 4.50 | 5.90 | 5.20 | % | 0.16 | 0 | 0 | 0.92 | 0.79 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 33.00 | 4.40 | 4.80 | 4.60 | % | 0.14 | 0 | 0 | 0.47 | 0.75 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 34.00 | 2.60 | 4.10 | 3.35 | % | 0.10 | 0 | 0 | 0.51 | 0.69 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 35.00 | 3.10 | 4.60 | 3.85 | 3.40 | +0.20 | +6.25% | 0.11 | 1 | 1 | 0.57 | 0.64 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 36.00 | 2.65 | 2.90 | 2.78 | % | 0.08 | 0 | 0 | 0.46 | 0.58 | 0.06 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 37.00 | 2.15 | 2.45 | 2.30 | % | 0.06 | 0 | 0 | 0.46 | 0.51 | 0.06 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 38.00 | 1.75 | 2.10 | 1.93 | 1.90 | % | 0.05 | 9 | 0 | 0.47 | 0.45 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 39.00 | 1.25 | 2.55 | 1.90 | 1.75 | % | 0.05 | 70 | 0 | 0.53 | 0.39 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 40.00 | 1.10 | 1.45 | 1.28 | % | 0.03 | 0 | 0 | 0.47 | 0.33 | 0.06 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 41.00 | 0.85 | 1.25 | 1.05 | % | 0.03 | 0 | 0 | 0.46 | 0.28 | 0.05 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 42.00 | 0.60 | 1.10 | 0.85 | % | 0.02 | 0 | 0 | 0.46 | 0.24 | 0.05 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 43.00 | 0.55 | 0.85 | 0.70 | % | 0.02 | 0 | 0 | 0.48 | 0.20 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 44.00 | 0.25 | 0.95 | 0.60 | % | 0.01 | 0 | 0 | 0.49 | 0.17 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 45.00 | 0.30 | 0.90 | 0.60 | % | 0.01 | 0 | 0 | 0.51 | 0.15 | 0.03 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 46.00 | 0.25 | 0.85 | 0.55 | % | 0.01 | 0 | 0 | 0.52 | 0.13 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 47.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.67 | 0.09 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.12 | 0.04 | 0.01 | -0.01 | 11/14/2025 3:59:56 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 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | ||||||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | -0.02 | 0.01 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | -0.04 | 0.01 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.76 | -0.06 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 29.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.52 | -0.09 | 0.02 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 30.00 | 0.15 | 0.90 | 0.53 | % | 0.02 | 0 | 0 | 0.52 | -0.12 | 0.03 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 31.00 | 0.45 | 1.05 | 0.75 | % | 0.02 | 0 | 0 | 0.54 | -0.16 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 32.00 | 0.35 | 1.20 | 0.78 | % | 0.02 | 0 | 0 | 0.48 | -0.21 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 33.00 | 0.90 | 1.25 | 1.08 | % | 0.03 | 0 | 0 | 0.49 | -0.25 | 0.05 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 34.00 | 1.20 | 1.60 | 1.40 | 1.33 | % | 0.04 | 1 | 0 | 0.49 | -0.31 | 0.05 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 35.00 | 1.55 | 2.00 | 1.78 | % | 0.05 | 0 | 0 | 0.48 | -0.36 | 0.06 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 36.00 | 1.95 | 2.45 | 2.20 | % | 0.06 | 0 | 0 | 0.47 | -0.42 | 0.06 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 37.00 | 2.50 | 2.95 | 2.73 | 2.73 | % | 0.07 | 1 | 0 | 0.47 | -0.49 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 38.00 | 3.10 | 3.60 | 3.35 | % | 0.09 | 0 | 0 | 0.48 | -0.55 | 0.06 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 39.00 | 3.80 | 4.30 | 4.05 | % | 0.10 | 0 | 0 | 0.49 | -0.61 | 0.06 | -0.03 | 11/14/2025 3:59:56 PM EST | |||
| 40.00 | 4.50 | 5.00 | 4.75 | % | 0.12 | 0 | 0 | 0.49 | -0.67 | 0.06 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 41.00 | 4.20 | 7.10 | 5.65 | % | 0.14 | 0 | 0 | 0.83 | -0.72 | 0.05 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 42.00 | 4.30 | 8.00 | 6.15 | % | 0.15 | 0 | 0 | 0.85 | -0.76 | 0.05 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 43.00 | 6.60 | 8.30 | 7.45 | % | 0.17 | 0 | 0 | 0.76 | -0.80 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 44.00 | 6.10 | 9.20 | 7.65 | % | 0.17 | 0 | 0 | 0.78 | -0.83 | 0.04 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 45.00 | 7.20 | 10.10 | 8.65 | % | 0.19 | 0 | 0 | 0.81 | -0.85 | 0.03 | -0.02 | 11/14/2025 3:59:56 PM EST | |||
| 46.00 | 7.90 | 11.10 | 9.50 | % | 0.21 | 0 | 0 | 0.85 | -0.87 | 0.03 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 47.00 | 10.00 | 12.40 | 11.20 | % | 0.24 | 0 | 0 | 0.96 | -0.91 | 0.02 | -0.01 | 11/14/2025 3:59:56 PM EST | |||
| 50.00 | 12.30 | 15.50 | 13.90 | % | 0.28 | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.01 | 11/14/2025 3:59:56 PM EST |