Options Chain for CENTENE CORP DEL COM (CNC) - $74.75 as of 11/6/2026 9:19:09 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 | 34.00 | 35.95 | 34.98 | 35.29 | +4.22 | +13.59% | 1.00 | 1 | 2 | 3.83 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 40.00 | 29.15 | 31.35 | 30.25 | 27.87 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:04 PM EST |
| 45.00 | 24.15 | 26.35 | 25.25 | 29.10 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 50.00 | 19.00 | 21.65 | 20.33 | % | 0.41 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 51.00 | 18.05 | 20.65 | 19.35 | % | 0.38 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 52.00 | 16.85 | 19.35 | 18.10 | % | 0.35 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 53.00 | 16.15 | 17.90 | 17.03 | 17.30 | % | 0.32 | 2 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:04 PM EST | |
| 54.00 | 15.15 | 17.35 | 16.25 | % | 0.30 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 55.00 | 13.95 | 16.05 | 15.00 | % | 0.27 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 56.00 | 13.10 | 15.10 | 14.10 | % | 0.25 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 57.00 | 12.20 | 14.10 | 13.15 | 10.13 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 11/3/2026 | 11/6/2026 4:00:04 PM EST |
| 58.00 | 11.05 | 13.10 | 12.08 | 9.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 11/3/2026 | 11/6/2026 4:00:04 PM EST |
| 59.00 | 10.15 | 12.10 | 11.13 | 13.41 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.37 | 0.99 | 0.01 | -0.02 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 60.00 | 9.25 | 11.15 | 10.20 | 12.48 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.30 | 0.98 | 0.01 | -0.04 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 61.00 | 8.25 | 10.20 | 9.23 | 7.83 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.23 | 0.96 | 0.01 | -0.05 | 11/2/2026 | 11/6/2026 4:00:04 PM EST |
| 62.00 | 7.25 | 9.20 | 8.23 | % | 0.13 | 0 | 0 | 1.14 | 0.95 | 0.02 | -0.06 | 11/6/2026 4:00:04 PM EST | |||
| 63.00 | 6.35 | 8.30 | 7.33 | % | 0.12 | 0 | 0 | 1.08 | 0.92 | 0.03 | -0.08 | 11/6/2026 4:00:04 PM EST | |||
| 64.00 | 5.55 | 7.35 | 6.45 | 6.62 | +0.62 | +10.34% | 0.10 | 1 | 16 | 1.00 | 0.89 | 0.04 | -0.09 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 65.00 | 4.70 | 6.55 | 5.63 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.97 | 0.85 | 0.05 | -0.11 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 66.00 | 3.95 | 5.05 | 4.50 | 8.01 | -1.49 | -15.69% | 0.07 | 5 | 82 | 0.50 | 0.79 | 0.06 | -0.12 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 67.00 | 3.15 | 4.55 | 3.85 | 6.24 | 0.00 | 0.00% | 0.06 | 0 | 243 | 0.54 | 0.73 | 0.07 | -0.13 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 68.00 | 2.50 | 3.55 | 3.03 | 2.82 | -4.15 | -59.55% | 0.04 | 38 | 31 | 0.51 | 0.66 | 0.07 | -0.14 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 69.00 | 1.99 | 2.64 | 2.32 | 2.40 | -6.31 | -72.45% | 0.03 | 12 | 136 | 0.48 | 0.58 | 0.08 | -0.15 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 70.00 | 1.63 | 2.00 | 1.82 | 2.08 | -4.28 | -67.30% | 0.03 | 144 | 730 | 0.49 | 0.50 | 0.08 | -0.15 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 71.00 | 1.15 | 1.81 | 1.48 | 1.58 | -3.37 | -68.09% | 0.02 | 128 | 236 | 0.51 | 0.42 | 0.08 | -0.15 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 72.00 | 0.85 | 1.26 | 1.06 | 0.95 | -3.32 | -77.76% | 0.01 | 7 | 138 | 0.49 | 0.34 | 0.08 | -0.14 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 73.00 | 0.58 | 0.99 | 0.79 | 1.04 | -1.65 | -61.34% | 0.01 | 21 | 90 | 0.50 | 0.27 | 0.07 | -0.12 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 74.00 | 0.27 | 0.89 | 0.58 | 0.55 | -1.52 | -73.43% | 0.01 | 78 | 39 | 0.50 | 0.22 | 0.06 | -0.11 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 75.00 | 0.28 | 0.64 | 0.46 | 0.34 | -1.41 | -80.58% | 0.01 | 18 | 640 | 0.52 | 0.17 | 0.05 | -0.09 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 76.00 | 0.13 | 0.81 | 0.47 | 0.34 | -1.96 | -85.22% | 0.01 | 1 | 50 | 0.57 | 0.12 | 0.04 | -0.08 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 77.00 | 0.05 | 0.71 | 0.38 | 0.23 | -0.94 | -80.35% | 0.00 | 100 | 232 | 0.56 | 0.09 | 0.03 | -0.06 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 78.00 | 0.08 | 0.28 | 0.18 | 0.13 | -1.05 | -88.99% | 0.00 | 17 | 276 | 0.53 | 0.07 | 0.03 | -0.05 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 79.00 | 0.04 | 0.23 | 0.14 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.54 | 0.06 | 0.02 | -0.04 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.42 | -80.77% | 0.00 | 7 | 44 | 0.58 | 0.04 | 0.02 | -0.03 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 81.00 | 0.00 | 0.15 | 0.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.03 | 0.01 | -0.03 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 82.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.55 | 0.01 | 0.01 | -0.01 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 83.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.01 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 86.00 | 0.00 | 1.00 | 0.50 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 87.00 | 0.00 | 1.50 | 0.75 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 88.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 89.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 4:00:04 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 92.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 93.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 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 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 51.00 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 54.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 1.01 | 0.51 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:04 PM EST |
| 57.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 18 | 0.95 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 58.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.35 | -0.01 | 0.00 | -0.01 | 10/28/2026 | 11/6/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 1.00 | 0.50 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | -0.01 | 0.01 | -0.02 | 11/2/2026 | 11/6/2026 4:00:04 PM EST |
| 60.00 | 0.01 | 0.30 | 0.16 | 0.46 | -0.21 | -31.35% | 0.00 | 21 | 25 | 0.64 | -0.02 | 0.01 | -0.04 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 61.00 | 0.01 | 0.16 | 0.09 | 0.10 | -0.42 | -80.77% | 0.00 | 2 | 11 | 0.53 | -0.04 | 0.01 | -0.05 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 62.00 | 0.05 | 0.42 | 0.24 | 0.18 | +0.15 | +500.00% | 0.00 | 13 | 24 | 0.60 | -0.05 | 0.02 | -0.06 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 63.00 | 0.05 | 0.30 | 0.18 | 0.25 | +0.19 | +316.67% | 0.00 | 2 | 98 | 0.51 | -0.08 | 0.03 | -0.08 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 64.00 | 0.09 | 0.48 | 0.29 | 0.39 | +0.14 | +56.00% | 0.00 | 9 | 7 | 0.52 | -0.11 | 0.04 | -0.09 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 65.00 | 0.17 | 0.80 | 0.49 | 0.55 | +0.38 | +223.53% | 0.01 | 1 | 52 | 0.54 | -0.15 | 0.05 | -0.11 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 66.00 | 0.55 | 0.90 | 0.73 | 0.45 | +0.22 | +95.66% | 0.01 | 104 | 88 | 0.56 | -0.21 | 0.06 | -0.12 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 67.00 | 0.76 | 1.13 | 0.95 | 0.94 | +0.60 | +176.48% | 0.01 | 20 | 237 | 0.55 | -0.27 | 0.07 | -0.13 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 68.00 | 0.90 | 1.30 | 1.10 | 1.20 | +0.81 | +207.70% | 0.02 | 40 | 18 | 0.49 | -0.34 | 0.07 | -0.14 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 69.00 | 1.41 | 1.69 | 1.55 | 1.80 | +1.03 | +133.77% | 0.02 | 25 | 5 | 0.51 | -0.42 | 0.08 | -0.15 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 70.00 | 1.80 | 2.38 | 2.09 | 2.31 | +1.50 | +185.19% | 0.03 | 35 | 72 | 0.52 | -0.50 | 0.08 | -0.15 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 71.00 | 2.36 | 2.90 | 2.63 | 2.91 | +1.81 | +164.55% | 0.04 | 76 | 125 | 0.51 | -0.58 | 0.08 | -0.15 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 72.00 | 2.99 | 3.40 | 3.20 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.49 | -0.66 | 0.08 | -0.14 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 73.00 | 3.25 | 4.50 | 3.88 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.57 | -0.73 | 0.07 | -0.12 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 74.00 | 4.15 | 5.00 | 4.58 | 5.07 | +3.17 | +166.85% | 0.06 | 6 | 17 | 0.60 | -0.78 | 0.06 | -0.11 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 75.00 | 4.35 | 6.15 | 5.25 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.72 | -0.83 | 0.05 | -0.09 | 11/5/2026 | 11/6/2026 4:00:04 PM EST |
| 76.00 | 5.25 | 7.40 | 6.33 | 6.50 | +2.75 | +73.34% | 0.08 | 5 | 15 | 0.87 | -0.88 | 0.04 | -0.08 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 77.00 | 6.30 | 8.25 | 7.28 | % | 0.09 | 0 | 0 | 0.89 | -0.91 | 0.03 | -0.06 | 11/6/2026 4:00:04 PM EST | |||
| 78.00 | 7.15 | 9.00 | 8.08 | % | 0.10 | 0 | 0 | 0.87 | -0.93 | 0.03 | -0.05 | 11/6/2026 4:00:04 PM EST | |||
| 79.00 | 8.10 | 10.25 | 9.18 | 3.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.02 | -0.94 | 0.02 | -0.04 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 80.00 | 9.25 | 11.10 | 10.18 | % | 0.13 | 0 | 0 | 1.03 | -0.96 | 0.02 | -0.03 | 11/6/2026 4:00:04 PM EST | |||
| 81.00 | 10.00 | 12.00 | 11.00 | 10.40 | 0.00 | 0.00% | 0.14 | 0 | 32 | 1.04 | -0.97 | 0.01 | -0.03 | 10/27/2026 | 11/6/2026 4:00:04 PM EST |
| 82.00 | 11.00 | 13.30 | 12.15 | % | 0.15 | 0 | 0 | 1.22 | -0.99 | 0.01 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 83.00 | 12.00 | 14.25 | 13.13 | % | 0.16 | 0 | 0 | 1.26 | -0.99 | 0.01 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 84.00 | 13.00 | 15.10 | 14.05 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 85.00 | 13.70 | 16.25 | 14.98 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 86.00 | 14.70 | 17.30 | 16.00 | % | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 87.00 | 15.70 | 18.80 | 17.25 | % | 0.20 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 88.00 | 16.70 | 19.80 | 18.25 | 15.94 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 89.00 | 17.70 | 20.80 | 19.25 | 18.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 4:00:04 PM EST |
| 90.00 | 18.70 | 21.35 | 20.03 | % | 0.22 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 91.00 | 19.70 | 22.80 | 21.25 | % | 0.23 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 92.00 | 20.70 | 23.80 | 22.25 | 20.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 93.00 | 21.70 | 24.40 | 23.05 | % | 0.25 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST |