Options Chain for CENTENE CORP DEL COM (CNC) - $40.60 as of 12/12/2025 9:18:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.60 | 21.20 | 20.90 | % | 1.04 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 24.00 | 16.60 | 17.20 | 16.90 | % | 0.70 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 25.00 | 15.60 | 16.20 | 15.90 | % | 0.64 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 26.00 | 14.60 | 15.20 | 14.90 | % | 0.57 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 27.00 | 13.60 | 14.20 | 13.90 | % | 0.51 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 28.00 | 12.60 | 13.20 | 12.90 | 10.90 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:49 PM EST |
| 29.00 | 11.60 | 12.20 | 11.90 | 10.11 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:49 PM EST |
| 30.00 | 10.70 | 11.20 | 10.95 | 9.16 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:49 PM EST |
| 31.00 | 9.70 | 10.20 | 9.95 | 5.75 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.54 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 3:59:49 PM EST |
| 32.00 | 8.70 | 9.20 | 8.95 | 6.95 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.47 | 0.99 | 0.01 | -0.01 | 11/24/2025 | 12/11/2025 3:59:49 PM EST |
| 32.50 | 8.20 | 8.70 | 8.45 | % | 0.26 | 0 | 0 | 1.40 | 0.99 | 0.01 | -0.01 | 12/11/2025 3:59:49 PM EST | |||
| 33.00 | 7.70 | 8.20 | 7.95 | 3.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.34 | 0.98 | 0.01 | -0.01 | 11/10/2025 | 12/11/2025 3:59:49 PM EST |
| 33.50 | 7.20 | 7.70 | 7.45 | % | 0.22 | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.01 | 12/11/2025 3:59:49 PM EST | |||
| 34.00 | 6.70 | 7.20 | 6.95 | 6.95 | 0.00 | 0.00% | 0.20 | 0 | 23 | 1.22 | 0.97 | 0.02 | -0.02 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 34.50 | 6.20 | 6.80 | 6.50 | % | 0.19 | 0 | 0 | 1.16 | 0.95 | 0.02 | -0.02 | 12/11/2025 3:59:49 PM EST | |||
| 35.00 | 5.70 | 6.30 | 6.00 | 5.56 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.10 | 0.93 | 0.03 | -0.02 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 35.50 | 5.30 | 5.80 | 5.55 | % | 0.16 | 0 | 0 | 1.08 | 0.92 | 0.04 | -0.03 | 12/11/2025 3:59:49 PM EST | |||
| 36.00 | 4.80 | 5.30 | 5.05 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.98 | 0.89 | 0.05 | -0.03 | 12/10/2025 | 12/11/2025 3:59:49 PM EST |
| 36.50 | 4.30 | 4.90 | 4.60 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.96 | 0.86 | 0.05 | -0.04 | 12/10/2025 | 12/11/2025 3:59:49 PM EST |
| 37.00 | 3.90 | 4.40 | 4.15 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 398 | 0.82 | 0.84 | 0.06 | -0.04 | 12/10/2025 | 12/11/2025 3:59:49 PM EST |
| 37.50 | 3.40 | 4.00 | 3.70 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.69 | 0.81 | 0.07 | -0.04 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 38.00 | 3.00 | 3.60 | 3.30 | 3.28 | -0.12 | -3.53% | 0.09 | 1 | 444 | 0.80 | 0.77 | 0.08 | -0.04 | 12/12/2025 | 12/11/2025 3:59:49 PM EST |
| 38.50 | 2.70 | 3.10 | 2.90 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 64 | 0.77 | 0.73 | 0.09 | -0.05 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 39.00 | 2.35 | 2.75 | 2.55 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 309 | 0.51 | 0.68 | 0.10 | -0.05 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 39.50 | 2.00 | 2.40 | 2.20 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.43 | 0.63 | 0.10 | -0.05 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 40.00 | 1.70 | 2.05 | 1.88 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.42 | 0.58 | 0.11 | -0.05 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 40.50 | 1.45 | 1.75 | 1.60 | 1.42 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.42 | 0.52 | 0.11 | -0.05 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 41.00 | 1.15 | 1.50 | 1.33 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.41 | 0.47 | 0.11 | -0.05 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 41.50 | 0.95 | 1.25 | 1.10 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.41 | 0.41 | 0.11 | -0.05 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 42.00 | 0.75 | 1.10 | 0.93 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 161 | 0.42 | 0.36 | 0.11 | -0.04 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 42.50 | 0.55 | 0.90 | 0.73 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.41 | 0.30 | 0.10 | -0.04 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 43.00 | 0.45 | 0.80 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.42 | 0.26 | 0.09 | -0.04 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 44.00 | 0.20 | 0.55 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.43 | 0.18 | 0.08 | -0.03 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 45.00 | 0.10 | 0.40 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.46 | 0.13 | 0.06 | -0.03 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.44 | 0.09 | 0.04 | -0.02 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.05 | 0.03 | -0.01 | 11/25/2025 | 12/11/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.02 | -0.01 | 12/11/2025 3:59:49 PM EST | |||
| 49.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.02 | 0.01 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.66 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 12/11/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.81 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/11/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.01 | -0.01 | 12/11/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | -0.02 | 0.01 | -0.01 | 12/10/2025 | 12/11/2025 3:59:49 PM EST |
| 33.50 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | -0.03 | 0.01 | -0.01 | 12/10/2025 | 12/11/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.72 | -0.03 | 0.02 | -0.02 | 12/10/2025 | 12/11/2025 3:59:49 PM EST |
| 34.50 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | -0.05 | 0.02 | -0.02 | 12/10/2025 | 12/11/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.51 | -0.07 | 0.03 | -0.02 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 35.50 | 0.00 | 0.25 | 0.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | -0.08 | 0.04 | -0.03 | 12/10/2025 | 12/11/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.45 | -0.11 | 0.05 | -0.03 | 12/10/2025 | 12/11/2025 3:59:49 PM EST |
| 36.50 | 0.05 | 0.35 | 0.20 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.14 | 0.05 | -0.04 | 12/10/2025 | 12/11/2025 3:59:49 PM EST |
| 37.00 | 0.10 | 0.40 | 0.25 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.48 | -0.16 | 0.06 | -0.04 | 12/10/2025 | 12/11/2025 3:59:49 PM EST |
| 37.50 | 0.15 | 0.50 | 0.33 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.45 | -0.19 | 0.07 | -0.04 | 12/10/2025 | 12/11/2025 3:59:49 PM EST |
| 38.00 | 0.25 | 0.55 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.44 | -0.23 | 0.08 | -0.04 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 38.50 | 0.35 | 0.65 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.44 | -0.27 | 0.09 | -0.05 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 39.00 | 0.45 | 0.80 | 0.63 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 207 | 0.43 | -0.32 | 0.10 | -0.05 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 39.50 | 0.60 | 0.95 | 0.78 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | -0.37 | 0.10 | -0.05 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 40.00 | 0.80 | 1.10 | 0.95 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.42 | -0.42 | 0.11 | -0.05 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 40.50 | 1.00 | 1.35 | 1.18 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.42 | -0.48 | 0.11 | -0.05 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 41.00 | 1.25 | 1.60 | 1.43 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.42 | -0.53 | 0.11 | -0.05 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 41.50 | 1.50 | 1.85 | 1.68 | 1.51 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.42 | -0.59 | 0.11 | -0.05 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 42.00 | 1.80 | 2.20 | 2.00 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.46 | -0.64 | 0.11 | -0.04 | 12/11/2025 | 12/11/2025 3:59:49 PM EST |
| 42.50 | 2.15 | 2.50 | 2.33 | % | 0.05 | 0 | 0 | 0.44 | -0.70 | 0.10 | -0.04 | 12/11/2025 3:59:49 PM EST | |||
| 43.00 | 2.50 | 2.90 | 2.70 | % | 0.06 | 0 | 0 | 0.54 | -0.74 | 0.09 | -0.04 | 12/11/2025 3:59:49 PM EST | |||
| 44.00 | 3.20 | 3.80 | 3.50 | % | 0.08 | 0 | 0 | 0.76 | -0.82 | 0.08 | -0.03 | 12/11/2025 3:59:49 PM EST | |||
| 45.00 | 4.10 | 4.60 | 4.35 | % | 0.10 | 0 | 0 | 0.99 | -0.87 | 0.06 | -0.03 | 12/11/2025 3:59:49 PM EST | |||
| 46.00 | 5.00 | 5.50 | 5.25 | % | 0.11 | 0 | 0 | 0.90 | -0.91 | 0.04 | -0.02 | 12/11/2025 3:59:49 PM EST | |||
| 47.00 | 5.90 | 6.50 | 6.20 | % | 0.13 | 0 | 0 | 1.09 | -0.95 | 0.03 | -0.01 | 12/11/2025 3:59:49 PM EST | |||
| 48.00 | 6.90 | 7.50 | 7.20 | % | 0.15 | 0 | 0 | 1.01 | -0.97 | 0.02 | -0.01 | 12/11/2025 3:59:49 PM EST | |||
| 49.00 | 7.90 | 8.40 | 8.15 | % | 0.17 | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 12/11/2025 3:59:49 PM EST | |||
| 50.00 | 8.90 | 9.40 | 9.15 | % | 0.18 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 12/11/2025 3:59:49 PM EST |