Options Chain for CENTENE CORP DEL COM (CNC) - $28.65 as of 9/5/2025 4:14:58 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 | 12.10 | 16.00 | 14.05 | % | 0.94 | 0 | 0 | 2.23 | 0.99 | 0.00 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 19.00 | 8.10 | 12.20 | 10.15 | % | 0.53 | 0 | 0 | 1.70 | 0.95 | 0.01 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 20.00 | 7.30 | 11.20 | 9.25 | % | 0.46 | 0 | 0 | 1.56 | 0.93 | 0.02 | -0.02 | 9/5/2025 4:00:02 PM EST | |||
| 21.00 | 6.20 | 10.30 | 8.25 | % | 0.39 | 0 | 0 | 1.46 | 0.90 | 0.02 | -0.02 | 9/5/2025 4:00:02 PM EST | |||
| 22.00 | 5.30 | 9.50 | 7.40 | % | 0.34 | 0 | 0 | 1.40 | 0.88 | 0.03 | -0.02 | 9/5/2025 4:00:02 PM EST | |||
| 23.00 | 4.50 | 8.60 | 6.55 | % | 0.28 | 0 | 0 | 1.31 | 0.85 | 0.03 | -0.02 | 9/5/2025 4:00:02 PM EST | |||
| 24.00 | 3.70 | 7.90 | 5.80 | % | 0.24 | 0 | 0 | 1.27 | 0.81 | 0.03 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 25.00 | 2.95 | 7.10 | 5.03 | % | 0.20 | 0 | 0 | 1.20 | 0.76 | 0.04 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 26.00 | 2.30 | 6.50 | 4.40 | % | 0.17 | 0 | 0 | 1.19 | 0.72 | 0.04 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 27.00 | 1.70 | 5.60 | 3.65 | % | 0.14 | 0 | 0 | 1.08 | 0.67 | 0.05 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 28.00 | 1.10 | 5.10 | 3.10 | % | 0.11 | 0 | 0 | 1.08 | 0.62 | 0.05 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 29.00 | 2.30 | 4.60 | 3.45 | 2.61 | +0.11 | +4.40% | 0.12 | 3 | 14 | 0.79 | 0.57 | 0.05 | -0.03 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 30.00 | 1.00 | 4.20 | 2.60 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.75 | 0.52 | 0.05 | -0.03 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 31.00 | 0.05 | 3.80 | 1.93 | % | 0.06 | 0 | 0 | 0.59 | 0.47 | 0.05 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 3.50 | 1.75 | % | 0.05 | 0 | 0 | 1.07 | 0.42 | 0.05 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 3.30 | 1.65 | % | 0.05 | 0 | 0 | 1.10 | 0.38 | 0.05 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 3.10 | 1.55 | % | 0.05 | 0 | 0 | 1.12 | 0.34 | 0.05 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.90 | 1.45 | % | 0.04 | 0 | 0 | 1.14 | 0.30 | 0.04 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 2.80 | 1.40 | % | 0.04 | 0 | 0 | 1.18 | 0.27 | 0.04 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 2.70 | 1.35 | % | 0.04 | 0 | 0 | 1.21 | 0.24 | 0.04 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 1.24 | 0.21 | 0.04 | -0.02 | 9/5/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.28 | 0.18 | 0.03 | -0.02 | 9/5/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.30 | 0.16 | 0.03 | -0.02 | 9/5/2025 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 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.36 | -0.01 | 0.00 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.78 | -0.05 | 0.01 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 2.35 | % | 0.02 | 10 | 0 | 0.99 | -0.07 | 0.02 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST | |
| 21.00 | 0.00 | 0.75 | 0.38 | 2.40 | % | 0.02 | 10 | 0 | 0.94 | -0.10 | 0.02 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST | |
| 22.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 1.30 | -0.12 | 0.03 | -0.02 | 9/5/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 2.65 | 1.33 | % | 0.06 | 0 | 0 | 1.39 | -0.15 | 0.03 | -0.02 | 9/5/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 2.85 | 1.43 | 0.60 | % | 0.06 | 10 | 0 | 1.32 | -0.19 | 0.03 | -0.03 | 9/5/2025 | 9/5/2025 4:00:02 PM EST | |
| 25.00 | 0.15 | 1.25 | 0.70 | 0.78 | -0.22 | -22.00% | 0.03 | 43 | 12 | 0.57 | -0.24 | 0.04 | -0.03 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 3.40 | 1.70 | 1.40 | 0.00 | 0.00% | 0.07 | 4 | 4 | 1.22 | -0.28 | 0.04 | -0.03 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 3.80 | 1.90 | % | 0.07 | 0 | 0 | 1.20 | -0.33 | 0.05 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 28.00 | 0.20 | 4.10 | 2.15 | 1.78 | % | 0.08 | 3 | 0 | 0.65 | -0.38 | 0.05 | -0.03 | 9/5/2025 | 9/5/2025 4:00:02 PM EST | |
| 29.00 | 0.70 | 4.60 | 2.65 | % | 0.09 | 0 | 0 | 0.66 | -0.43 | 0.05 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 30.00 | 1.95 | 5.20 | 3.58 | 3.43 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.74 | -0.48 | 0.05 | -0.03 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 31.00 | 1.65 | 5.80 | 3.73 | % | 0.12 | 0 | 0 | 1.12 | -0.53 | 0.05 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 32.00 | 2.35 | 6.50 | 4.43 | % | 0.14 | 0 | 0 | 1.14 | -0.58 | 0.05 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 33.00 | 3.00 | 7.30 | 5.15 | % | 0.16 | 0 | 0 | 1.17 | -0.62 | 0.05 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 34.00 | 3.90 | 8.10 | 6.00 | % | 0.18 | 0 | 0 | 1.19 | -0.66 | 0.05 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 35.00 | 4.70 | 8.90 | 6.80 | % | 0.19 | 0 | 0 | 1.21 | -0.70 | 0.04 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 36.00 | 5.60 | 9.80 | 7.70 | % | 0.21 | 0 | 0 | 1.22 | -0.73 | 0.04 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 37.00 | 6.50 | 10.60 | 8.55 | % | 0.23 | 0 | 0 | 1.26 | -0.76 | 0.04 | -0.03 | 9/5/2025 4:00:02 PM EST | |||
| 38.00 | 7.40 | 11.50 | 9.45 | % | 0.25 | 0 | 0 | 1.29 | -0.79 | 0.04 | -0.02 | 9/5/2025 4:00:02 PM EST | |||
| 39.00 | 8.40 | 12.30 | 10.35 | % | 0.27 | 0 | 0 | 1.29 | -0.82 | 0.03 | -0.02 | 9/5/2025 4:00:02 PM EST | |||
| 40.00 | 9.30 | 13.40 | 11.35 | % | 0.28 | 0 | 0 | 1.37 | -0.84 | 0.03 | -0.02 | 9/5/2025 4:00:02 PM EST |