Options Chain for CENTENE CORP DEL COM (CNC) - $36.40 as of 10/15/2025 8:35:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.60 | 13.20 | 11.90 | % | 0.48 | 0 | 0 | 1.32 | 0.96 | 0.01 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 29.00 | 6.50 | 9.60 | 8.05 | 7.95 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.07 | 0.87 | 0.02 | -0.02 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 30.00 | 6.60 | 7.80 | 7.20 | % | 0.24 | 0 | 0 | 0.76 | 0.84 | 0.03 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 31.00 | 5.20 | 7.90 | 6.55 | 6.16 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.69 | 0.80 | 0.03 | -0.03 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 32.00 | 3.80 | 7.00 | 5.40 | % | 0.17 | 0 | 0 | 0.90 | 0.76 | 0.04 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 33.00 | 3.00 | 6.30 | 4.65 | % | 0.14 | 0 | 0 | 0.96 | 0.72 | 0.04 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 34.00 | 4.30 | 4.80 | 4.55 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.64 | 0.67 | 0.05 | -0.03 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 35.00 | 2.55 | 4.20 | 3.38 | % | 0.10 | 0 | 0 | 0.51 | 0.62 | 0.05 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 36.00 | 3.10 | 5.00 | 4.05 | % | 0.11 | 0 | 0 | 0.75 | 0.57 | 0.05 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 37.00 | 2.70 | 3.20 | 2.95 | 2.73 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.62 | 0.52 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 38.00 | 2.40 | 3.80 | 3.10 | 2.37 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.73 | 0.47 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 39.00 | 1.90 | 3.30 | 2.60 | 1.89 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.70 | 0.42 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 40.00 | 1.75 | 2.85 | 2.30 | 1.69 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.71 | 0.38 | 0.05 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 41.00 | 1.50 | 2.25 | 1.88 | 1.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.68 | 0.34 | 0.05 | -0.03 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 42.00 | 1.15 | 1.75 | 1.45 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.65 | 0.31 | 0.04 | -0.03 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 43.00 | 1.10 | 1.85 | 1.48 | % | 0.03 | 0 | 0 | 0.70 | 0.27 | 0.04 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 44.00 | 0.50 | 1.55 | 1.03 | % | 0.02 | 0 | 0 | 0.63 | 0.25 | 0.04 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 45.00 | 0.75 | 1.40 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | 0.22 | 0.03 | -0.03 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.70 | 0.19 | 0.03 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.79 | 0.17 | 0.03 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 48.00 | 0.30 | 1.10 | 0.70 | % | 0.01 | 0 | 0 | 0.69 | 0.16 | 0.03 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 49.00 | 0.15 | 1.05 | 0.60 | % | 0.01 | 0 | 0 | 0.67 | 0.15 | 0.03 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 50.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.66 | 0.15 | 0.02 | -0.03 | 10/14/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.05 | 0.80 | 0.43 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | -0.04 | 0.01 | -0.01 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 29.00 | 0.30 | 0.90 | 0.60 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.64 | -0.13 | 0.02 | -0.02 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 30.00 | 0.55 | 0.90 | 0.73 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | -0.16 | 0.03 | -0.02 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 31.00 | 0.45 | 1.30 | 0.88 | % | 0.03 | 0 | 0 | 0.60 | -0.20 | 0.03 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 32.00 | 0.75 | 2.25 | 1.50 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.63 | -0.24 | 0.04 | -0.03 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 33.00 | 0.15 | 2.60 | 1.38 | % | 0.04 | 0 | 0 | 0.54 | -0.28 | 0.04 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 34.00 | 1.05 | 2.65 | 1.85 | % | 0.05 | 0 | 0 | 0.59 | -0.33 | 0.05 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 35.00 | 1.30 | 3.10 | 2.20 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | -0.38 | 0.05 | -0.03 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 36.00 | 2.60 | 3.60 | 3.10 | % | 0.09 | 0 | 0 | 0.66 | -0.43 | 0.05 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 37.00 | 3.10 | 4.40 | 3.75 | 3.28 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.68 | -0.48 | 0.05 | -0.04 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 38.00 | 3.70 | 4.00 | 3.85 | % | 0.10 | 0 | 0 | 0.59 | -0.53 | 0.05 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 39.00 | 4.30 | 5.80 | 5.05 | % | 0.13 | 0 | 0 | 0.70 | -0.58 | 0.05 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 40.00 | 5.00 | 6.60 | 5.80 | % | 0.14 | 0 | 0 | 0.72 | -0.62 | 0.05 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 41.00 | 5.70 | 6.10 | 5.90 | % | 0.14 | 0 | 0 | 0.59 | -0.66 | 0.05 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 42.00 | 5.20 | 8.00 | 6.60 | % | 0.16 | 0 | 0 | 0.57 | -0.69 | 0.04 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 43.00 | 6.40 | 8.60 | 7.50 | % | 0.17 | 0 | 0 | 0.87 | -0.73 | 0.04 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 44.00 | 8.10 | 9.70 | 8.90 | % | 0.20 | 0 | 0 | 0.73 | -0.75 | 0.04 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 45.00 | 8.10 | 10.40 | 9.25 | % | 0.21 | 0 | 0 | 0.92 | -0.78 | 0.03 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 46.00 | 8.90 | 11.50 | 10.20 | % | 0.22 | 0 | 0 | 1.01 | -0.81 | 0.03 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 47.00 | 9.80 | 12.30 | 11.05 | % | 0.24 | 0 | 0 | 0.99 | -0.83 | 0.03 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 48.00 | 10.50 | 13.90 | 12.20 | % | 0.25 | 0 | 0 | 1.17 | -0.84 | 0.03 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 49.00 | 11.50 | 14.90 | 13.20 | % | 0.27 | 0 | 0 | 1.05 | -0.85 | 0.03 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 50.00 | 12.40 | 15.20 | 13.80 | % | 0.28 | 0 | 0 | 1.09 | -0.85 | 0.02 | -0.03 | 10/14/2025 3:59:58 PM EST |