Options Chain for CENTENE CORP DEL COM (CNC) - $64.99 as of 8/24/2026 7:55:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.75 | 32.70 | 30.73 | % | 0.88 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 37.50 | 26.85 | 30.20 | 28.53 | % | 0.76 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 40.00 | 23.80 | 27.80 | 25.80 | 25.03 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 42.50 | 21.45 | 25.35 | 23.40 | % | 0.55 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 45.00 | 18.90 | 22.85 | 20.88 | % | 0.46 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 47.50 | 17.05 | 20.10 | 18.58 | % | 0.39 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 50.00 | 14.75 | 16.75 | 15.75 | 15.24 | 0.00 | 0.00% | 0.32 | 0 | 65 | 0.63 | 0.96 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 55.00 | 10.85 | 12.20 | 11.53 | 11.40 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.54 | 0.89 | 0.02 | -0.03 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 57.50 | 8.35 | 10.25 | 9.30 | 8.90 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.53 | 0.83 | 0.02 | -0.03 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 60.00 | 7.15 | 8.10 | 7.63 | 7.03 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.41 | 0.76 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 62.50 | 5.50 | 6.45 | 5.98 | 5.51 | 0.00 | 0.00% | 0.10 | 0 | 173 | 0.41 | 0.67 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 65.00 | 4.20 | 4.90 | 4.55 | 4.50 | +0.48 | +11.94% | 0.07 | 51 | 1,212 | 0.40 | 0.57 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 67.50 | 3.05 | 4.10 | 3.58 | 3.28 | +0.32 | +10.82% | 0.05 | 19 | 94 | 0.42 | 0.47 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 70.00 | 2.09 | 2.43 | 2.26 | 2.46 | +0.41 | +20.00% | 0.03 | 3 | 137 | 0.38 | 0.37 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 72.50 | 1.44 | 1.73 | 1.59 | 1.65 | +0.18 | +12.25% | 0.02 | 5 | 382 | 0.38 | 0.29 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 75.00 | 0.94 | 1.29 | 1.12 | 1.21 | +0.11 | +10.00% | 0.01 | 444 | 682 | 0.39 | 0.21 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 80.00 | 0.32 | 0.76 | 0.54 | 0.61 | +0.09 | +17.31% | 0.01 | 11 | 72 | 0.39 | 0.11 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 85.00 | 0.03 | 0.42 | 0.23 | 0.25 | -0.28 | -52.83% | 0.00 | 4 | 420 | 0.37 | 0.06 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.22 | 0.11 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.47 | 0.02 | 0.01 | -0.01 | 8/5/2026 | 8/24/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.51 | 0.01 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.14 | 0.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.55 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.09 | 0.55 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.14 | 0.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 8/24/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.34 | 0.17 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | -0.01 | 0.00 | -0.01 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 47.50 | 0.01 | 0.28 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.44 | -0.02 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.07 | -20.59% | 0.01 | 5 | 562 | 0.47 | -0.04 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 55.00 | 0.59 | 0.75 | 0.67 | 0.68 | -0.02 | -2.86% | 0.01 | 1 | 211 | 0.43 | -0.11 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 57.50 | 0.82 | 1.18 | 1.00 | 1.08 | -0.21 | -16.28% | 0.02 | 1 | 290 | 0.41 | -0.17 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 60.00 | 1.55 | 1.77 | 1.66 | 1.68 | -0.35 | -17.25% | 0.03 | 2 | 58 | 0.42 | -0.24 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 62.50 | 1.96 | 2.62 | 2.29 | 2.51 | -0.49 | -16.34% | 0.04 | 349 | 772 | 0.39 | -0.33 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 65.00 | 3.00 | 3.75 | 3.38 | 3.55 | -0.60 | -14.46% | 0.05 | 24 | 306 | 0.39 | -0.43 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 67.50 | 4.55 | 5.15 | 4.85 | 5.55 | 0.00 | 0.00% | 0.07 | 0 | 96 | 0.40 | -0.53 | 0.04 | -0.04 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 70.00 | 5.95 | 6.45 | 6.20 | 7.10 | 0.00 | 0.00% | 0.09 | 0 | 192 | 0.38 | -0.63 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 72.50 | 8.00 | 9.50 | 8.75 | % | 0.12 | 0 | 0 | 0.46 | -0.71 | 0.04 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 75.00 | 9.60 | 11.10 | 10.35 | 11.05 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.41 | -0.79 | 0.03 | -0.03 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 80.00 | 14.00 | 15.65 | 14.83 | 15.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.57 | -0.89 | 0.02 | -0.02 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 85.00 | 18.70 | 21.05 | 19.88 | % | 0.23 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 90.00 | 22.55 | 26.50 | 24.53 | % | 0.27 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 95.00 | 27.55 | 31.45 | 29.50 | % | 0.31 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 100.00 | 32.50 | 36.45 | 34.48 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST |