Options Chain for CENTENE CORP DEL COM (CNC) - $68.62 as of 10/30/2026 10:21:37 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 | 32.60 | 35.00 | 33.80 | 32.62 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 40.00 | 27.65 | 30.05 | 28.85 | % | 0.72 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 45.00 | 22.65 | 25.05 | 23.85 | % | 0.53 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 50.00 | 17.60 | 20.05 | 18.83 | % | 0.38 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 51.00 | 16.65 | 19.05 | 17.85 | % | 0.35 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 52.00 | 15.55 | 17.50 | 16.53 | % | 0.32 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 53.00 | 14.65 | 17.05 | 15.85 | 14.77 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 54.00 | 13.55 | 16.05 | 14.80 | % | 0.27 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 55.00 | 12.65 | 15.05 | 13.85 | 12.72 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 56.00 | 11.70 | 14.10 | 12.90 | % | 0.23 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.01 | 10/30/2026 9:59:06 AM EST | |||
| 57.00 | 10.75 | 12.50 | 11.63 | % | 0.20 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.02 | 10/30/2026 9:59:06 AM EST | |||
| 58.00 | 9.70 | 12.10 | 10.90 | 11.15 | % | 0.19 | 1 | 0 | 1.40 | 0.99 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 9:59:06 AM EST | |
| 59.00 | 8.80 | 10.55 | 9.68 | 6.93 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.33 | 0.98 | 0.01 | -0.05 | 10/6/2026 | 10/30/2026 9:59:06 AM EST |
| 60.00 | 7.80 | 10.15 | 8.98 | 9.60 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.27 | 0.97 | 0.01 | -0.07 | 10/27/2026 | 10/30/2026 9:59:06 AM EST |
| 61.00 | 6.70 | 9.25 | 7.98 | % | 0.13 | 0 | 0 | 1.06 | 0.92 | 0.02 | -0.15 | 10/30/2026 9:59:06 AM EST | |||
| 62.00 | 5.85 | 8.30 | 7.08 | 6.65 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.12 | 0.91 | 0.03 | -0.14 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 63.00 | 4.95 | 7.40 | 6.18 | 8.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.15 | 0.88 | 0.03 | -0.16 | 10/14/2026 | 10/30/2026 9:59:06 AM EST |
| 64.00 | 4.10 | 5.00 | 4.55 | 5.64 | +1.28 | +29.36% | 0.07 | 1 | 1 | 0.56 | 0.86 | 0.04 | -0.16 | 10/30/2026 | 10/30/2026 9:59:06 AM EST |
| 65.00 | 3.45 | 5.80 | 4.63 | 3.69 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.97 | 0.82 | 0.05 | -0.17 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 66.00 | 2.76 | 3.85 | 3.31 | 4.00 | +1.27 | +46.52% | 0.05 | 6 | 163 | 0.77 | 0.77 | 0.06 | -0.18 | 10/30/2026 | 10/30/2026 9:59:06 AM EST |
| 67.00 | 2.20 | 4.10 | 3.15 | 2.69 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.43 | 0.71 | 0.07 | -0.18 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 68.00 | 1.54 | 1.93 | 1.74 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 156 | 0.47 | 0.64 | 0.08 | -0.18 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 69.00 | 1.23 | 1.51 | 1.37 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.50 | 0.55 | 0.09 | -0.18 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 70.00 | 0.90 | 1.13 | 1.02 | 1.47 | +0.64 | +77.11% | 0.01 | 4 | 215 | 0.40 | 0.47 | 0.09 | -0.17 | 10/30/2026 | 10/30/2026 9:59:06 AM EST |
| 71.00 | 0.57 | 0.79 | 0.68 | 0.79 | +0.10 | +14.50% | 0.01 | 1,005 | 169 | 0.45 | 0.39 | 0.08 | -0.15 | 10/30/2026 | 10/30/2026 9:59:06 AM EST |
| 72.00 | 0.43 | 0.64 | 0.54 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.45 | 0.31 | 0.07 | -0.14 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 73.00 | 0.27 | 0.74 | 0.51 | 0.71 | +0.30 | +73.18% | 0.01 | 97 | 70 | 0.47 | 0.25 | 0.07 | -0.13 | 10/30/2026 | 10/30/2026 9:59:06 AM EST |
| 74.00 | 0.11 | 1.06 | 0.59 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.50 | 0.20 | 0.06 | -0.11 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 75.00 | 0.06 | 0.81 | 0.44 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.50 | 0.16 | 0.05 | -0.09 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 76.00 | 0.02 | 0.77 | 0.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.55 | 0.12 | 0.04 | -0.08 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 77.00 | 0.03 | 0.60 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.54 | 0.09 | 0.03 | -0.07 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 78.00 | 0.02 | 0.59 | 0.31 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.07 | 0.02 | -0.05 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 79.00 | 0.01 | 0.18 | 0.10 | 0.13 | -0.15 | -53.58% | 0.00 | 1 | 7 | 0.49 | 0.06 | 0.02 | -0.05 | 10/30/2026 | 10/30/2026 9:59:06 AM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.04 | 0.03 | 0.01 | -0.02 | 10/28/2026 | 10/30/2026 9:59:06 AM EST |
| 81.00 | 0.00 | 1.16 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.18 | 0.02 | 0.01 | -0.01 | 10/19/2026 | 10/30/2026 9:59:06 AM EST |
| 82.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.01 | -0.01 | 10/30/2026 9:59:06 AM EST | |||
| 83.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.20 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/30/2026 9:59:06 AM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 9:59:06 AM EST |
| 85.00 | 0.00 | 1.25 | 0.63 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.43 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 9:59:06 AM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 9:59:06 AM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 9:59:06 AM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 91.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 92.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 9:59:06 AM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 9:59:06 AM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 9:59:06 AM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.58 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 9:59:06 AM EST |
| 54.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 9:59:06 AM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 56.00 | 0.00 | 0.53 | 0.27 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | -0.01 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.25 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/30/2026 9:59:06 AM EST |
| 58.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.36 | -0.01 | 0.01 | -0.02 | 10/27/2026 | 10/30/2026 9:59:06 AM EST |
| 59.00 | 0.00 | 0.78 | 0.39 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | -0.02 | 0.01 | -0.05 | 10/27/2026 | 10/30/2026 9:59:06 AM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.12 | -0.03 | 0.01 | -0.07 | 10/26/2026 | 10/30/2026 9:59:06 AM EST |
| 61.00 | 0.02 | 0.29 | 0.16 | 0.09 | -0.10 | -52.64% | 0.00 | 1 | 17 | 0.57 | -0.08 | 0.02 | -0.15 | 10/30/2026 | 10/30/2026 9:59:06 AM EST |
| 62.00 | 0.02 | 0.97 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.66 | -0.09 | 0.03 | -0.14 | 10/28/2026 | 10/30/2026 9:59:06 AM EST |
| 63.00 | 0.04 | 0.79 | 0.42 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.58 | -0.12 | 0.03 | -0.16 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 64.00 | 0.10 | 1.07 | 0.59 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.60 | -0.14 | 0.04 | -0.16 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 65.00 | 0.42 | 0.80 | 0.61 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.56 | -0.18 | 0.05 | -0.17 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 66.00 | 0.85 | 1.02 | 0.94 | 1.02 | -0.03 | -2.86% | 0.01 | 333 | 457 | 0.57 | -0.23 | 0.06 | -0.18 | 10/30/2026 | 10/30/2026 9:59:06 AM EST |
| 67.00 | 1.06 | 1.43 | 1.25 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 319 | 0.53 | -0.29 | 0.07 | -0.18 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 68.00 | 1.55 | 1.93 | 1.74 | 1.89 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.51 | -0.36 | 0.08 | -0.18 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 69.00 | 2.10 | 2.52 | 2.31 | 3.01 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.51 | -0.45 | 0.09 | -0.18 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |
| 70.00 | 2.61 | 3.25 | 2.93 | 1.90 | -0.88 | -31.66% | 0.04 | 3 | 187 | 0.51 | -0.53 | 0.09 | -0.17 | 10/30/2026 | 10/30/2026 9:59:06 AM EST |
| 71.00 | 2.00 | 4.05 | 3.03 | 3.15 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.72 | -0.61 | 0.08 | -0.15 | 10/28/2026 | 10/30/2026 9:59:06 AM EST |
| 72.00 | 2.70 | 4.85 | 3.78 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.74 | -0.69 | 0.07 | -0.14 | 10/28/2026 | 10/30/2026 9:59:06 AM EST |
| 73.00 | 3.45 | 5.75 | 4.60 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.75 | -0.75 | 0.07 | -0.13 | 10/28/2026 | 10/30/2026 9:59:06 AM EST |
| 74.00 | 4.20 | 6.65 | 5.43 | 7.57 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.88 | -0.80 | 0.06 | -0.11 | 10/28/2026 | 10/30/2026 9:59:06 AM EST |
| 75.00 | 5.15 | 7.65 | 6.40 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.94 | -0.84 | 0.05 | -0.09 | 10/28/2026 | 10/30/2026 9:59:06 AM EST |
| 76.00 | 6.10 | 8.90 | 7.50 | 8.97 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.98 | -0.88 | 0.04 | -0.08 | 10/28/2026 | 10/30/2026 9:59:06 AM EST |
| 77.00 | 7.05 | 9.50 | 8.28 | % | 0.11 | 0 | 0 | 0.96 | -0.91 | 0.03 | -0.07 | 10/30/2026 9:59:06 AM EST | |||
| 78.00 | 8.05 | 10.40 | 9.23 | 7.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.00 | -0.93 | 0.02 | -0.05 | 10/27/2026 | 10/30/2026 9:59:06 AM EST |
| 79.00 | 9.05 | 11.50 | 10.28 | % | 0.13 | 0 | 0 | 1.10 | -0.94 | 0.02 | -0.05 | 10/30/2026 9:59:06 AM EST | |||
| 80.00 | 10.05 | 12.55 | 11.30 | % | 0.14 | 0 | 0 | 1.16 | -0.97 | 0.01 | -0.02 | 10/30/2026 9:59:06 AM EST | |||
| 81.00 | 11.00 | 13.50 | 12.25 | % | 0.15 | 0 | 0 | 1.22 | -0.98 | 0.01 | -0.01 | 10/30/2026 9:59:06 AM EST | |||
| 82.00 | 12.00 | 14.35 | 13.18 | 10.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.96 | -0.99 | 0.01 | -0.01 | 10/27/2026 | 10/30/2026 9:59:06 AM EST |
| 83.00 | 13.00 | 15.35 | 14.18 | 11.65 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.01 | -0.99 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 9:59:06 AM EST |
| 84.00 | 14.00 | 16.35 | 15.18 | % | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 85.00 | 15.00 | 17.45 | 16.23 | 13.65 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.11 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 9:59:06 AM EST |
| 86.00 | 16.00 | 18.50 | 17.25 | 14.67 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 9:59:06 AM EST |
| 87.00 | 17.00 | 19.45 | 18.23 | 15.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 9:59:06 AM EST |
| 88.00 | 18.00 | 20.35 | 19.18 | % | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 89.00 | 19.00 | 21.45 | 20.23 | % | 0.23 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 90.00 | 20.00 | 22.45 | 21.23 | % | 0.24 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 91.00 | 21.00 | 23.45 | 22.23 | % | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 92.00 | 22.00 | 24.40 | 23.20 | % | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:59:06 AM EST | |||
| 93.00 | 23.00 | 25.50 | 24.25 | 25.03 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:59:06 AM EST |