Options Chain for CENTENE CORP DEL COM (CNC) - $68.71 as of 10/28/2026 12:57:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.05 | 33.10 | 32.08 | 32.12 | -1.90 | -5.59% | 0.92 | 10 | 3 | 6.82 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 40.00 | 26.05 | 28.15 | 27.10 | 27.08 | -0.88 | -3.15% | 0.68 | 10 | 3 | 5.72 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 45.00 | 21.05 | 23.10 | 22.08 | 21.95 | -1.03 | -4.49% | 0.49 | 10 | 1 | 4.61 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 50.00 | 15.75 | 17.95 | 16.85 | 16.88 | -2.74 | -13.97% | 0.34 | 10 | 2 | 3.50 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 51.00 | 15.05 | 16.95 | 16.00 | 16.00 | -2.70 | -14.44% | 0.31 | 11 | 3 | 3.33 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 52.00 | 13.85 | 16.00 | 14.93 | 15.03 | -2.60 | -14.75% | 0.29 | 11 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 53.00 | 13.05 | 15.05 | 14.05 | 14.05 | -1.97 | -12.30% | 0.27 | 10 | 10 | 3.08 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 54.00 | 12.05 | 14.10 | 13.08 | 13.08 | -2.54 | -16.27% | 0.24 | 10 | 6 | 2.96 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 55.00 | 11.10 | 13.15 | 12.13 | 12.10 | -2.60 | -17.69% | 0.22 | 10 | 8 | 2.82 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 56.00 | 10.05 | 11.95 | 11.00 | 11.08 | -2.52 | -18.53% | 0.20 | 10 | 6 | 2.47 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 57.00 | 9.15 | 10.85 | 10.00 | 10.08 | -2.73 | -21.32% | 0.18 | 11 | 22 | 2.22 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 58.00 | 8.15 | 9.95 | 9.05 | 9.11 | -2.78 | -23.39% | 0.16 | 11 | 62 | 2.14 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 59.00 | 6.60 | 9.05 | 7.83 | 8.10 | -0.95 | -10.50% | 0.13 | 13 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 60.00 | 6.05 | 8.10 | 7.08 | 7.10 | -1.56 | -18.02% | 0.12 | 14 | 22 | 1.92 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 61.00 | 5.10 | 7.10 | 6.10 | 6.13 | -1.57 | -20.39% | 0.10 | 11 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 62.00 | 4.10 | 6.25 | 5.18 | 5.17 | -2.43 | -31.98% | 0.08 | 4 | 11 | 1.66 | 1.00 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 63.00 | 3.20 | 5.30 | 4.25 | 4.25 | -2.43 | -36.38% | 0.07 | 4 | 9 | 1.51 | 0.95 | 0.06 | -0.04 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 64.00 | 2.35 | 4.40 | 3.38 | 4.88 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.37 | 0.89 | 0.09 | -0.10 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 65.00 | 1.64 | 2.69 | 2.17 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.77 | 0.79 | 0.12 | -0.15 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 66.00 | 1.43 | 1.92 | 1.68 | 1.78 | -2.29 | -56.27% | 0.03 | 16 | 79 | 0.57 | 0.66 | 0.15 | -0.19 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 67.00 | 0.64 | 1.28 | 0.96 | 1.13 | -0.66 | -36.88% | 0.01 | 174 | 141 | 0.49 | 0.50 | 0.17 | -0.21 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 68.00 | 0.44 | 0.73 | 0.59 | 0.37 | -1.19 | -76.29% | 0.01 | 53 | 1,511 | 0.51 | 0.34 | 0.15 | -0.20 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 69.00 | 0.11 | 0.45 | 0.28 | 0.28 | -0.88 | -75.87% | 0.00 | 25 | 247 | 0.48 | 0.22 | 0.12 | -0.18 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 70.00 | 0.05 | 0.28 | 0.17 | 0.20 | -0.49 | -71.02% | 0.00 | 22 | 520 | 0.50 | 0.15 | 0.08 | -0.15 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 71.00 | 0.03 | 0.36 | 0.20 | 0.09 | -0.26 | -74.29% | 0.00 | 105 | 216 | 0.62 | 0.08 | 0.06 | -0.10 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 72.00 | 0.02 | 0.15 | 0.09 | 0.09 | -0.25 | -73.53% | 0.00 | 8 | 948 | 0.61 | 0.06 | 0.04 | -0.07 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 73.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.13 | -92.86% | 0.00 | 53 | 777 | 0.96 | 0.02 | 0.02 | -0.02 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 74.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.10 | 0.01 | 0.01 | -0.01 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 75.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.04 | -57.15% | 0.00 | 19 | 677 | 0.89 | 0.01 | 0.01 | -0.01 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 76.00 | 0.00 | 0.54 | 0.27 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 54 | 1.54 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 77.00 | 0.00 | 0.26 | 0.13 | 0.47 | +0.42 | +840.00% | 0.00 | 2 | 274 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 78.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.88 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:59 PM EST |
| 79.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 85 | 3.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.01 | 0.51 | 0.04 | +0.02 | +100.00% | 0.01 | 1 | 630 | 2.35 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 81.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.88 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 82.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.39 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 83.00 | 0.00 | 2.12 | 1.06 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.45 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:59 PM EST |
| 84.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.62 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:59 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 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.19 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.66 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:59 PM EST |
| 51.00 | 0.00 | 0.02 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.56 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:59 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 917 | 3.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 33 | 57 | 1.07 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 57.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 561 | 1.05 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 58.00 | 0.00 | 2.12 | 1.06 | 0.02 | +0.01 | +100.00% | 0.02 | 40 | 77 | 2.97 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 59.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 41 | 164 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 147 | 0.69 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 61.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 61 | 110 | 0.77 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 62.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 72 | 856 | 0.58 | 0.00 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 63.00 | 0.02 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.54 | -0.05 | 0.06 | -0.04 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 64.00 | 0.08 | 0.36 | 0.22 | 0.29 | +0.13 | +81.25% | 0.00 | 71 | 99 | 0.57 | -0.11 | 0.09 | -0.10 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 65.00 | 0.12 | 0.45 | 0.29 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.48 | -0.21 | 0.12 | -0.15 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 66.00 | 0.43 | 1.05 | 0.74 | 0.99 | +0.67 | +209.38% | 0.01 | 1 | 273 | 0.58 | -0.34 | 0.15 | -0.19 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 67.00 | 0.25 | 1.43 | 0.84 | 0.70 | -0.22 | -23.92% | 0.01 | 2 | 86 | 0.41 | -0.50 | 0.17 | -0.21 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 68.00 | 1.27 | 2.22 | 1.75 | 2.06 | +1.09 | +112.38% | 0.03 | 20 | 324 | 0.56 | -0.66 | 0.15 | -0.20 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 69.00 | 1.92 | 3.15 | 2.54 | 2.75 | +1.50 | +120.00% | 0.04 | 143 | 185 | 0.97 | -0.78 | 0.12 | -0.18 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 70.00 | 1.83 | 4.10 | 2.97 | 3.45 | +1.51 | +77.84% | 0.04 | 1 | 149 | 1.11 | -0.85 | 0.08 | -0.15 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 71.00 | 3.45 | 5.15 | 4.30 | 2.48 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.30 | -0.92 | 0.06 | -0.10 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 72.00 | 4.35 | 6.15 | 5.25 | 3.43 | % | 0.07 | 1 | 0 | 1.44 | -0.94 | 0.04 | -0.07 | 10/28/2026 | 10/28/2026 3:59:59 PM EST | |
| 73.00 | 5.50 | 7.15 | 6.33 | 4.36 | -0.43 | -8.98% | 0.09 | 1 | 58 | 1.58 | -0.98 | 0.02 | -0.02 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 74.00 | 5.75 | 8.10 | 6.93 | % | 0.09 | 0 | 0 | 1.68 | -0.99 | 0.01 | -0.01 | 10/28/2026 3:59:59 PM EST | |||
| 75.00 | 6.75 | 9.10 | 7.93 | 6.28 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.81 | -0.99 | 0.01 | -0.01 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 76.00 | 7.70 | 10.00 | 8.85 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 77.00 | 8.70 | 11.10 | 9.90 | % | 0.13 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:59 PM EST | |||
| 78.00 | 9.70 | 12.55 | 11.13 | 10.70 | +2.37 | +28.46% | 0.14 | 1 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 79.00 | 10.70 | 13.50 | 12.10 | 11.70 | +1.86 | +18.91% | 0.15 | 2 | 2 | 2.56 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 80.00 | 11.70 | 14.45 | 13.08 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.63 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:59 PM EST |
| 81.00 | 12.70 | 15.10 | 13.90 | 11.81 | +0.31 | +2.70% | 0.17 | 1 | 2 | 2.48 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |
| 82.00 | 13.70 | 16.10 | 14.90 | 12.73 | % | 0.18 | 2 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST | |
| 83.00 | 14.70 | 17.65 | 16.18 | 14.15 | % | 0.19 | 3 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST | |
| 84.00 | 15.70 | 18.65 | 17.18 | 15.55 | % | 0.20 | 4 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST | |
| 85.00 | 16.70 | 19.70 | 18.20 | 16.55 | % | 0.21 | 4 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST | |
| 90.00 | 21.70 | 24.65 | 23.18 | 21.55 | -4.10 | -15.99% | 0.26 | 4 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:59 PM EST |