Options Chain for CENTENE CORP DEL COM (CNC) - $36.50 as of 11/21/2025 8:34:01 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 16.60 | 19.50 | 18.05 | % | 1.00 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 19.00 | 15.60 | 18.50 | 17.05 | % | 0.90 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 20.00 | 14.60 | 17.50 | 16.05 | % | 0.80 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 21.00 | 13.60 | 16.40 | 15.00 | % | 0.71 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 22.00 | 12.60 | 15.60 | 14.10 | % | 0.64 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 23.00 | 11.60 | 14.60 | 13.10 | % | 0.57 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 24.00 | 10.60 | 13.40 | 12.00 | % | 0.50 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 25.00 | 9.60 | 12.50 | 11.05 | 11.10 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.99 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 26.00 | 8.60 | 11.40 | 10.00 | 9.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 27.00 | 7.60 | 10.40 | 9.00 | 8.97 | +0.62 | +7.43% | 0.33 | 10 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 28.00 | 6.60 | 9.40 | 8.00 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.50 | 0.99 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 29.00 | 5.60 | 8.40 | 7.00 | 6.03 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.36 | 0.99 | 0.01 | -0.01 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 30.00 | 4.70 | 7.50 | 6.10 | 7.30 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.28 | 0.98 | 0.02 | -0.01 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 30.50 | 4.20 | 7.00 | 5.60 | % | 0.18 | 0 | 0 | 1.21 | 0.96 | 0.02 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 31.00 | 3.60 | 6.60 | 5.10 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.19 | 0.95 | 0.03 | -0.02 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 31.50 | 3.20 | 6.10 | 4.65 | % | 0.15 | 0 | 0 | 1.12 | 0.92 | 0.04 | -0.02 | 11/21/2025 4:00:05 PM EST | |||
| 32.00 | 2.75 | 5.90 | 4.33 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.19 | 0.91 | 0.04 | -0.02 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 32.50 | 2.35 | 5.30 | 3.83 | % | 0.12 | 0 | 0 | 1.07 | 0.89 | 0.05 | -0.03 | 11/21/2025 4:00:05 PM EST | |||
| 33.00 | 1.90 | 4.40 | 3.15 | 3.00 | -1.30 | -30.24% | 0.10 | 2 | 17 | 0.83 | 0.86 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 33.50 | 2.10 | 4.00 | 3.05 | % | 0.09 | 0 | 0 | 0.80 | 0.82 | 0.07 | -0.04 | 11/21/2025 4:00:05 PM EST | |||
| 34.00 | 1.35 | 4.80 | 3.08 | 2.43 | -1.25 | -33.97% | 0.09 | 1 | 6 | 1.24 | 0.78 | 0.08 | -0.04 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 34.50 | 2.50 | 2.75 | 2.63 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.49 | 0.74 | 0.09 | -0.04 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 35.00 | 1.75 | 2.45 | 2.10 | 2.23 | +0.86 | +62.78% | 0.06 | 12 | 79 | 0.42 | 0.69 | 0.10 | -0.05 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 35.50 | 1.80 | 2.00 | 1.90 | 2.04 | +1.03 | +101.98% | 0.05 | 42 | 2 | 0.47 | 0.64 | 0.11 | -0.05 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 36.00 | 1.45 | 1.70 | 1.58 | 1.60 | +0.78 | +95.13% | 0.04 | 258 | 348 | 0.46 | 0.58 | 0.12 | -0.05 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 36.50 | 1.20 | 1.45 | 1.33 | 1.30 | +0.30 | +30.00% | 0.04 | 212 | 12 | 0.46 | 0.52 | 0.12 | -0.05 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 37.00 | 1.00 | 1.20 | 1.10 | 1.18 | +0.56 | +90.33% | 0.03 | 22 | 129 | 0.46 | 0.46 | 0.12 | -0.05 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 37.50 | 0.80 | 1.00 | 0.90 | 0.90 | -0.20 | -18.19% | 0.02 | 50 | 69 | 0.46 | 0.40 | 0.12 | -0.05 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 38.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.25 | +50.00% | 0.02 | 426 | 115 | 0.47 | 0.35 | 0.11 | -0.04 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 38.50 | 0.50 | 0.70 | 0.60 | 0.60 | +0.16 | +36.37% | 0.02 | 37 | 6 | 0.46 | 0.29 | 0.10 | -0.04 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 39.00 | 0.35 | 0.60 | 0.48 | 0.50 | +0.24 | +92.31% | 0.01 | 80 | 182 | 0.44 | 0.24 | 0.10 | -0.04 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 39.50 | 0.35 | 0.50 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.49 | 0.20 | 0.09 | -0.03 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.33 | +0.14 | +73.69% | 0.01 | 123 | 212 | 0.47 | 0.16 | 0.08 | -0.03 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 40.50 | 0.20 | 0.75 | 0.48 | 0.25 | +0.05 | +25.00% | 0.01 | 4 | 8 | 0.46 | 0.13 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 1 | 16 | 0.63 | 0.11 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 41.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.68 | 0.08 | 0.05 | -0.02 | 11/21/2025 4:00:05 PM EST | |||
| 42.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.48 | 0.06 | 0.04 | -0.01 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.58 | 0.03 | 0.02 | -0.01 | 11/7/2025 | 11/21/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.02 | 0.01 | -0.01 | 11/7/2025 | 11/21/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.01 | 0.01 | 0.00 | 11/5/2025 | 11/21/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.94 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.25 | -0.01 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.16 | -0.01 | 0.01 | -0.01 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.10 | -0.02 | 0.02 | -0.01 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 30.50 | 0.00 | 0.45 | 0.23 | 0.30 | % | 0.01 | 1 | 0 | 0.89 | -0.04 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:05 PM EST | |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.89 | -0.05 | 0.03 | -0.02 | 11/12/2025 | 11/21/2025 4:00:05 PM EST |
| 31.50 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.57 | -0.08 | 0.04 | -0.02 | 11/21/2025 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.75 | -0.09 | 0.04 | -0.02 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 32.50 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.63 | -0.11 | 0.05 | -0.03 | 11/21/2025 4:00:05 PM EST | |||
| 33.00 | 0.25 | 0.80 | 0.53 | 0.32 | -0.31 | -49.21% | 0.02 | 2 | 38 | 0.63 | -0.14 | 0.06 | -0.03 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 33.50 | 0.25 | 0.50 | 0.38 | 0.36 | -0.44 | -55.00% | 0.01 | 6 | 34 | 0.51 | -0.18 | 0.07 | -0.04 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 34.00 | 0.35 | 0.50 | 0.43 | 0.46 | -0.61 | -57.01% | 0.01 | 65 | 81 | 0.48 | -0.22 | 0.08 | -0.04 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 34.50 | 0.45 | 0.65 | 0.55 | 0.59 | -0.71 | -54.62% | 0.02 | 6 | 27 | 0.48 | -0.26 | 0.09 | -0.04 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 35.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.40 | -36.37% | 0.02 | 44 | 43 | 0.46 | -0.31 | 0.10 | -0.05 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 35.50 | 0.70 | 0.95 | 0.83 | 0.91 | -0.44 | -32.60% | 0.02 | 8 | 4 | 0.45 | -0.36 | 0.11 | -0.05 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 36.00 | 0.95 | 1.20 | 1.08 | 1.10 | -0.46 | -29.49% | 0.03 | 94 | 77 | 0.47 | -0.42 | 0.12 | -0.05 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 36.50 | 1.20 | 1.50 | 1.35 | 1.30 | -0.65 | -33.34% | 0.04 | 27 | 1 | 0.48 | -0.48 | 0.12 | -0.05 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 37.00 | 1.50 | 1.70 | 1.60 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.48 | -0.54 | 0.12 | -0.05 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 37.50 | 1.80 | 2.00 | 1.90 | 1.95 | -0.95 | -32.76% | 0.05 | 2 | 2 | 0.47 | -0.60 | 0.12 | -0.05 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 38.00 | 2.10 | 2.40 | 2.25 | 2.99 | +0.41 | +15.90% | 0.06 | 4 | 10 | 0.46 | -0.65 | 0.11 | -0.04 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 38.50 | 2.50 | 2.75 | 2.63 | % | 0.07 | 0 | 0 | 0.95 | -0.71 | 0.10 | -0.04 | 11/21/2025 4:00:05 PM EST | |||
| 39.00 | 2.40 | 4.90 | 3.65 | 2.61 | 0.00 | 0.00% | 0.09 | 0 | 18 | 1.19 | -0.76 | 0.10 | -0.04 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 39.50 | 2.90 | 5.30 | 4.10 | % | 0.10 | 0 | 0 | 1.21 | -0.80 | 0.09 | -0.03 | 11/21/2025 4:00:05 PM EST | |||
| 40.00 | 3.30 | 5.70 | 4.50 | 4.48 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.24 | -0.84 | 0.08 | -0.03 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 40.50 | 3.30 | 6.20 | 4.75 | % | 0.12 | 0 | 0 | 1.29 | -0.87 | 0.06 | -0.02 | 11/21/2025 4:00:05 PM EST | |||
| 41.00 | 3.80 | 6.60 | 5.20 | 5.22 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.31 | -0.89 | 0.06 | -0.02 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 41.50 | 4.30 | 7.10 | 5.70 | % | 0.14 | 0 | 0 | 1.36 | -0.92 | 0.05 | -0.02 | 11/21/2025 4:00:05 PM EST | |||
| 42.00 | 4.70 | 6.70 | 5.70 | % | 0.14 | 0 | 0 | 1.06 | -0.94 | 0.04 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 43.00 | 5.70 | 8.50 | 7.10 | % | 0.17 | 0 | 0 | 1.46 | -0.97 | 0.02 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 44.00 | 6.70 | 9.50 | 8.10 | % | 0.18 | 0 | 0 | 1.55 | -0.98 | 0.01 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 45.00 | 7.70 | 10.50 | 9.10 | % | 0.20 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 46.00 | 8.70 | 11.50 | 10.10 | % | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 47.00 | 9.70 | 12.50 | 11.10 | % | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 50.00 | 12.70 | 15.50 | 14.10 | % | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST |