Options Chain for CENTENE CORP DEL COM (CNC) - $71.00 as of 10/26/2026 7:35:19 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 | 31.40 | 35.35 | 33.38 | % | 0.95 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:59:11 PM EST | |||
| 40.00 | 26.45 | 30.40 | 28.43 | % | 0.71 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:59:11 PM EST | |||
| 45.00 | 21.55 | 25.50 | 23.53 | % | 0.52 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 10/26/2026 12:59:11 PM EST | |||
| 50.00 | 17.25 | 20.30 | 18.78 | % | 0.38 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.02 | 10/26/2026 12:59:11 PM EST | |||
| 52.00 | 15.50 | 18.35 | 16.93 | % | 0.33 | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.02 | 10/26/2026 12:59:11 PM EST | |||
| 53.00 | 14.70 | 17.40 | 16.05 | % | 0.30 | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.02 | 10/26/2026 12:59:11 PM EST | |||
| 54.00 | 13.65 | 16.45 | 15.05 | % | 0.28 | 0 | 0 | 0.91 | 0.94 | 0.01 | -0.03 | 10/26/2026 12:59:11 PM EST | |||
| 55.00 | 12.75 | 15.55 | 14.15 | % | 0.26 | 0 | 0 | 0.88 | 0.92 | 0.01 | -0.03 | 10/26/2026 12:59:11 PM EST | |||
| 56.00 | 11.90 | 14.60 | 13.25 | % | 0.24 | 0 | 0 | 0.84 | 0.90 | 0.02 | -0.03 | 10/26/2026 12:59:11 PM EST | |||
| 57.00 | 11.05 | 13.70 | 12.38 | % | 0.22 | 0 | 0 | 0.81 | 0.88 | 0.02 | -0.04 | 10/26/2026 12:59:11 PM EST | |||
| 58.00 | 10.20 | 12.85 | 11.53 | % | 0.20 | 0 | 0 | 0.79 | 0.86 | 0.02 | -0.04 | 10/26/2026 12:59:11 PM EST | |||
| 59.00 | 9.45 | 12.00 | 10.73 | % | 0.18 | 0 | 0 | 0.51 | 0.84 | 0.02 | -0.04 | 10/26/2026 12:59:11 PM EST | |||
| 60.00 | 8.35 | 10.90 | 9.63 | % | 0.16 | 0 | 0 | 0.43 | 0.81 | 0.02 | -0.05 | 10/26/2026 12:59:11 PM EST | |||
| 61.00 | 7.45 | 10.20 | 8.83 | % | 0.14 | 0 | 0 | 0.45 | 0.79 | 0.03 | -0.05 | 10/26/2026 12:59:11 PM EST | |||
| 62.00 | 6.85 | 9.50 | 8.18 | % | 0.13 | 0 | 0 | 0.48 | 0.76 | 0.03 | -0.05 | 10/26/2026 12:59:11 PM EST | |||
| 63.00 | 6.90 | 7.85 | 7.38 | % | 0.12 | 0 | 0 | 0.48 | 0.72 | 0.03 | -0.05 | 10/26/2026 12:59:11 PM EST | |||
| 64.00 | 6.45 | 7.20 | 6.83 | % | 0.11 | 0 | 0 | 0.49 | 0.69 | 0.03 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 65.00 | 5.40 | 6.50 | 5.95 | % | 0.09 | 0 | 0 | 0.46 | 0.66 | 0.03 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 66.00 | 5.15 | 5.90 | 5.53 | % | 0.08 | 0 | 0 | 0.49 | 0.62 | 0.04 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 67.00 | 4.35 | 5.40 | 4.88 | % | 0.07 | 0 | 0 | 0.47 | 0.58 | 0.04 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 68.00 | 4.20 | 5.00 | 4.60 | % | 0.07 | 0 | 0 | 0.49 | 0.55 | 0.04 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 69.00 | 3.45 | 4.45 | 3.95 | % | 0.06 | 0 | 0 | 0.47 | 0.51 | 0.04 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 70.00 | 3.25 | 4.05 | 3.65 | % | 0.05 | 0 | 0 | 0.49 | 0.48 | 0.04 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 71.00 | 2.70 | 3.60 | 3.15 | % | 0.04 | 0 | 0 | 0.47 | 0.44 | 0.04 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 72.00 | 2.52 | 3.30 | 2.91 | % | 0.04 | 0 | 0 | 0.48 | 0.40 | 0.04 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 73.00 | 2.11 | 2.91 | 2.51 | % | 0.03 | 0 | 0 | 0.47 | 0.37 | 0.04 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 74.00 | 1.87 | 2.65 | 2.26 | % | 0.03 | 0 | 0 | 0.48 | 0.34 | 0.03 | -0.05 | 10/26/2026 12:59:11 PM EST | |||
| 75.00 | 1.66 | 2.45 | 2.06 | % | 0.03 | 0 | 0 | 0.48 | 0.31 | 0.03 | -0.05 | 10/26/2026 12:59:11 PM EST | |||
| 76.00 | 1.31 | 2.11 | 1.71 | % | 0.02 | 0 | 0 | 0.48 | 0.28 | 0.03 | -0.05 | 10/26/2026 12:59:11 PM EST | |||
| 77.00 | 1.21 | 2.78 | 2.00 | % | 0.03 | 0 | 0 | 0.55 | 0.25 | 0.03 | -0.05 | 10/26/2026 12:59:11 PM EST | |||
| 78.00 | 1.07 | 1.70 | 1.39 | % | 0.02 | 0 | 0 | 0.47 | 0.23 | 0.03 | -0.04 | 10/26/2026 12:59:11 PM EST | |||
| 79.00 | 0.24 | 1.52 | 0.88 | % | 0.01 | 0 | 0 | 0.42 | 0.20 | 0.03 | -0.04 | 10/26/2026 12:59:11 PM EST | |||
| 80.00 | 0.63 | 1.40 | 1.02 | % | 0.01 | 0 | 0 | 0.51 | 0.18 | 0.02 | -0.04 | 10/26/2026 12:59:11 PM EST | |||
| 81.00 | 0.64 | 1.40 | 1.02 | % | 0.01 | 0 | 0 | 0.51 | 0.16 | 0.02 | -0.04 | 10/26/2026 12:59:11 PM EST | |||
| 82.00 | 0.56 | 1.84 | 1.20 | % | 0.01 | 0 | 0 | 0.56 | 0.14 | 0.02 | -0.03 | 10/26/2026 12:59:11 PM EST | |||
| 85.00 | 0.20 | 1.62 | 0.91 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.02 | -0.02 | 10/26/2026 12:59:11 PM EST | |||
| 90.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.01 | -0.01 | 10/26/2026 12:59:11 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 | 2.22 | 1.11 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:59:11 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:59:11 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 10/26/2026 12:59:11 PM EST | |||
| 50.00 | 0.01 | 0.52 | 0.27 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.01 | -0.02 | 10/26/2026 12:59:11 PM EST | |||
| 52.00 | 0.05 | 0.59 | 0.32 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.02 | 10/26/2026 12:59:11 PM EST | |||
| 53.00 | 0.01 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.02 | 10/26/2026 12:59:11 PM EST | |||
| 54.00 | 0.16 | 0.48 | 0.32 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.01 | -0.03 | 10/26/2026 12:59:11 PM EST | |||
| 55.00 | 0.18 | 0.57 | 0.38 | 0.46 | % | 0.01 | 11,255 | 0 | 0.48 | -0.08 | 0.01 | -0.03 | 10/26/2026 | 10/26/2026 12:59:11 PM EST | |
| 56.00 | 0.37 | 0.67 | 0.52 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.02 | -0.03 | 10/26/2026 12:59:11 PM EST | |||
| 57.00 | 0.45 | 0.80 | 0.63 | % | 0.01 | 0 | 0 | 0.49 | -0.12 | 0.02 | -0.04 | 10/26/2026 12:59:11 PM EST | |||
| 58.00 | 0.74 | 0.94 | 0.84 | 0.81 | +0.21 | +35.00% | 0.01 | 1 | 1 | 0.51 | -0.14 | 0.02 | -0.04 | 10/26/2026 | 10/26/2026 12:59:11 PM EST |
| 59.00 | 0.74 | 1.43 | 1.09 | % | 0.02 | 0 | 0 | 0.51 | -0.16 | 0.02 | -0.04 | 10/26/2026 12:59:11 PM EST | |||
| 60.00 | 0.92 | 1.59 | 1.26 | % | 0.02 | 0 | 0 | 0.50 | -0.19 | 0.02 | -0.05 | 10/26/2026 12:59:11 PM EST | |||
| 61.00 | 1.31 | 2.20 | 1.76 | % | 0.03 | 0 | 0 | 0.52 | -0.21 | 0.03 | -0.05 | 10/26/2026 12:59:11 PM EST | |||
| 62.00 | 1.51 | 1.80 | 1.66 | % | 0.03 | 0 | 0 | 0.51 | -0.24 | 0.03 | -0.05 | 10/26/2026 12:59:11 PM EST | |||
| 63.00 | 1.09 | 2.47 | 1.78 | % | 0.03 | 0 | 0 | 0.45 | -0.28 | 0.03 | -0.05 | 10/26/2026 12:59:11 PM EST | |||
| 64.00 | 2.11 | 4.45 | 3.28 | % | 0.05 | 0 | 0 | 0.51 | -0.31 | 0.03 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 65.00 | 2.00 | 3.20 | 2.60 | % | 0.04 | 0 | 0 | 0.47 | -0.34 | 0.03 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 66.00 | 2.90 | 3.70 | 3.30 | % | 0.05 | 0 | 0 | 0.50 | -0.38 | 0.04 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 67.00 | 3.20 | 4.10 | 3.65 | % | 0.05 | 0 | 0 | 0.49 | -0.42 | 0.04 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 68.00 | 3.85 | 4.85 | 4.35 | % | 0.06 | 0 | 0 | 0.50 | -0.45 | 0.04 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 69.00 | 4.20 | 5.10 | 4.65 | % | 0.07 | 0 | 0 | 0.49 | -0.49 | 0.04 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 70.00 | 4.95 | 6.90 | 5.93 | % | 0.08 | 0 | 0 | 0.50 | -0.52 | 0.04 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 71.00 | 5.35 | 6.25 | 5.80 | % | 0.08 | 0 | 0 | 0.46 | -0.56 | 0.04 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 72.00 | 6.10 | 8.25 | 7.18 | % | 0.10 | 0 | 0 | 0.50 | -0.60 | 0.04 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 73.00 | 6.80 | 7.70 | 7.25 | % | 0.10 | 0 | 0 | 0.49 | -0.63 | 0.04 | -0.06 | 10/26/2026 12:59:11 PM EST | |||
| 74.00 | 7.50 | 9.25 | 8.38 | % | 0.11 | 0 | 0 | 0.50 | -0.66 | 0.03 | -0.05 | 10/26/2026 12:59:11 PM EST | |||
| 75.00 | 8.30 | 9.10 | 8.70 | % | 0.12 | 0 | 0 | 0.51 | -0.69 | 0.03 | -0.05 | 10/26/2026 12:59:11 PM EST | |||
| 76.00 | 8.00 | 10.55 | 9.28 | % | 0.12 | 0 | 0 | 0.61 | -0.72 | 0.03 | -0.05 | 10/26/2026 12:59:11 PM EST | |||
| 77.00 | 8.80 | 11.45 | 10.13 | % | 0.13 | 0 | 0 | 0.63 | -0.75 | 0.03 | -0.05 | 10/26/2026 12:59:11 PM EST | |||
| 78.00 | 9.65 | 12.20 | 10.93 | % | 0.14 | 0 | 0 | 0.63 | -0.77 | 0.03 | -0.04 | 10/26/2026 12:59:11 PM EST | |||
| 79.00 | 10.50 | 13.70 | 12.10 | % | 0.15 | 0 | 0 | 0.66 | -0.80 | 0.03 | -0.04 | 10/26/2026 12:59:11 PM EST | |||
| 80.00 | 11.35 | 13.95 | 12.65 | % | 0.16 | 0 | 0 | 0.65 | -0.82 | 0.02 | -0.04 | 10/26/2026 12:59:11 PM EST | |||
| 81.00 | 12.90 | 15.50 | 14.20 | % | 0.18 | 0 | 0 | 0.69 | -0.84 | 0.02 | -0.04 | 10/26/2026 12:59:11 PM EST | |||
| 82.00 | 13.15 | 15.85 | 14.50 | % | 0.18 | 0 | 0 | 0.69 | -0.86 | 0.02 | -0.03 | 10/26/2026 12:59:11 PM EST | |||
| 85.00 | 15.95 | 18.65 | 17.30 | % | 0.20 | 0 | 0 | 0.73 | -0.90 | 0.02 | -0.02 | 10/26/2026 12:59:11 PM EST | |||
| 90.00 | 20.80 | 24.00 | 22.40 | % | 0.25 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.01 | 10/26/2026 12:59:11 PM EST |