Options Chain for CENTENE CORP DEL COM (CNC) - $45.74 as of 1/7/2026 12:01:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.75 | 22.75 | 20.75 | % | 0.83 | 0 | 0 | 2.04 | 0.98 | 0.00 | -0.01 | 1/7/2026 12:59:06 PM EST | |||
| 30.00 | 14.50 | 17.85 | 16.18 | % | 0.54 | 0 | 0 | 1.59 | 0.96 | 0.01 | -0.01 | 1/7/2026 12:59:06 PM EST | |||
| 31.00 | 13.70 | 16.85 | 15.28 | % | 0.49 | 0 | 0 | 1.55 | 0.95 | 0.01 | -0.02 | 1/7/2026 12:59:06 PM EST | |||
| 32.00 | 12.90 | 15.90 | 14.40 | % | 0.45 | 0 | 0 | 1.43 | 0.94 | 0.01 | -0.02 | 1/7/2026 12:59:06 PM EST | |||
| 33.00 | 11.70 | 14.95 | 13.33 | % | 0.40 | 0 | 0 | 1.36 | 0.93 | 0.01 | -0.02 | 1/7/2026 12:59:06 PM EST | |||
| 34.00 | 10.80 | 14.00 | 12.40 | % | 0.36 | 0 | 0 | 1.30 | 0.91 | 0.01 | -0.02 | 1/7/2026 12:59:06 PM EST | |||
| 35.00 | 10.30 | 13.05 | 11.68 | % | 0.33 | 0 | 0 | 1.24 | 0.90 | 0.02 | -0.03 | 1/7/2026 12:59:06 PM EST | |||
| 36.00 | 9.35 | 12.15 | 10.75 | 8.17 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.16 | 0.88 | 0.02 | -0.03 | 1/5/2026 | 1/7/2026 12:59:06 PM EST |
| 37.00 | 8.25 | 11.25 | 9.75 | % | 0.26 | 0 | 0 | 1.11 | 0.84 | 0.02 | -0.04 | 1/7/2026 12:59:06 PM EST | |||
| 38.00 | 7.65 | 10.40 | 9.03 | 8.70 | % | 0.24 | 1 | 0 | 1.06 | 0.82 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 12:59:06 PM EST | |
| 39.00 | 6.80 | 9.55 | 8.18 | % | 0.21 | 0 | 0 | 1.01 | 0.80 | 0.03 | -0.04 | 1/7/2026 12:59:06 PM EST | |||
| 40.00 | 6.00 | 8.75 | 7.38 | 5.39 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.58 | 0.77 | 0.03 | -0.04 | 1/5/2026 | 1/7/2026 12:59:06 PM EST |
| 41.00 | 4.85 | 7.95 | 6.40 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.93 | 0.74 | 0.03 | -0.05 | 1/6/2026 | 1/7/2026 12:59:06 PM EST |
| 42.00 | 4.40 | 7.25 | 5.83 | % | 0.14 | 0 | 0 | 0.60 | 0.70 | 0.04 | -0.05 | 1/7/2026 12:59:06 PM EST | |||
| 43.00 | 4.35 | 5.10 | 4.73 | % | 0.11 | 0 | 0 | 0.66 | 0.67 | 0.04 | -0.05 | 1/7/2026 12:59:06 PM EST | |||
| 44.00 | 3.65 | 4.50 | 4.08 | % | 0.09 | 0 | 0 | 0.66 | 0.63 | 0.04 | -0.05 | 1/7/2026 12:59:06 PM EST | |||
| 45.00 | 3.25 | 3.95 | 3.60 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.52 | 0.58 | 0.04 | -0.05 | 1/6/2026 | 1/7/2026 12:59:06 PM EST |
| 46.00 | 2.57 | 3.45 | 3.01 | 3.50 | +0.83 | +31.09% | 0.07 | 1 | 7 | 0.66 | 0.54 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:59:06 PM EST |
| 47.00 | 2.31 | 2.98 | 2.65 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.65 | 0.50 | 0.04 | -0.05 | 1/6/2026 | 1/7/2026 12:59:06 PM EST |
| 48.00 | 1.91 | 2.39 | 2.15 | 2.10 | % | 0.04 | 1 | 0 | 0.52 | 0.46 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:59:06 PM EST | |
| 49.00 | 1.57 | 2.13 | 1.85 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.64 | 0.42 | 0.04 | -0.05 | 1/5/2026 | 1/7/2026 12:59:06 PM EST |
| 50.00 | 1.29 | 1.96 | 1.63 | 1.46 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.66 | 0.38 | 0.04 | -0.05 | 1/6/2026 | 1/7/2026 12:59:06 PM EST |
| 51.00 | 1.05 | 1.89 | 1.47 | 1.26 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.66 | 0.34 | 0.04 | -0.05 | 1/6/2026 | 1/7/2026 12:59:06 PM EST |
| 55.00 | 0.45 | 0.84 | 0.65 | 0.45 | % | 0.01 | 25 | 0 | 0.69 | 0.23 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 12:59:06 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 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.01 | 1/7/2026 12:59:06 PM EST | |||
| 30.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.62 | -0.04 | 0.01 | -0.01 | 1/7/2026 12:59:06 PM EST | |||
| 31.00 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 1.54 | -0.05 | 0.01 | -0.02 | 1/7/2026 12:59:06 PM EST | |||
| 32.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.46 | -0.06 | 0.01 | -0.02 | 1/7/2026 12:59:06 PM EST | |||
| 33.00 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 1.39 | -0.07 | 0.01 | -0.02 | 1/7/2026 12:59:06 PM EST | |||
| 34.00 | 0.00 | 2.27 | 1.14 | % | 0.03 | 0 | 0 | 1.32 | -0.09 | 0.01 | -0.02 | 1/7/2026 12:59:06 PM EST | |||
| 35.00 | 0.00 | 2.32 | 1.16 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.25 | -0.10 | 0.02 | -0.03 | 1/5/2026 | 1/7/2026 12:59:06 PM EST |
| 36.00 | 0.00 | 2.39 | 1.20 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.19 | -0.12 | 0.02 | -0.03 | 12/31/2025 | 1/7/2026 12:59:06 PM EST |
| 37.00 | 0.09 | 2.47 | 1.28 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | -0.16 | 0.02 | -0.04 | 12/31/2025 | 1/7/2026 12:59:06 PM EST |
| 38.00 | 0.41 | 2.57 | 1.49 | % | 0.04 | 0 | 0 | 0.76 | -0.18 | 0.02 | -0.04 | 1/7/2026 12:59:06 PM EST | |||
| 39.00 | 0.35 | 2.70 | 1.53 | % | 0.04 | 0 | 0 | 0.74 | -0.20 | 0.03 | -0.04 | 1/7/2026 12:59:06 PM EST | |||
| 40.00 | 0.61 | 1.24 | 0.93 | 0.96 | +0.08 | +9.10% | 0.02 | 40 | 1 | 0.67 | -0.23 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 12:59:06 PM EST |
| 41.00 | 0.95 | 3.05 | 2.00 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.70 | -0.26 | 0.03 | -0.05 | 12/31/2025 | 1/7/2026 12:59:06 PM EST |
| 42.00 | 1.00 | 1.88 | 1.44 | % | 0.03 | 0 | 0 | 0.68 | -0.30 | 0.04 | -0.05 | 1/7/2026 12:59:06 PM EST | |||
| 43.00 | 1.49 | 2.07 | 1.78 | 1.71 | % | 0.04 | 1 | 0 | 0.66 | -0.33 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:59:06 PM EST | |
| 44.00 | 1.84 | 2.46 | 2.15 | % | 0.05 | 0 | 0 | 0.65 | -0.37 | 0.04 | -0.05 | 1/7/2026 12:59:06 PM EST | |||
| 45.00 | 2.25 | 2.90 | 2.58 | % | 0.06 | 0 | 0 | 0.64 | -0.42 | 0.04 | -0.05 | 1/7/2026 12:59:06 PM EST | |||
| 46.00 | 2.73 | 3.40 | 3.07 | 3.00 | % | 0.07 | 1 | 0 | 0.53 | -0.46 | 0.04 | -0.05 | 1/7/2026 | 1/7/2026 12:59:06 PM EST | |
| 47.00 | 3.25 | 3.95 | 3.60 | % | 0.08 | 0 | 0 | 0.65 | -0.50 | 0.04 | -0.05 | 1/7/2026 12:59:06 PM EST | |||
| 48.00 | 3.85 | 4.55 | 4.20 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.63 | -0.54 | 0.04 | -0.05 | 1/6/2026 | 1/7/2026 12:59:06 PM EST |
| 49.00 | 4.50 | 5.20 | 4.85 | % | 0.10 | 0 | 0 | 0.64 | -0.58 | 0.04 | -0.05 | 1/7/2026 12:59:06 PM EST | |||
| 50.00 | 5.20 | 5.90 | 5.55 | 6.25 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.64 | -0.62 | 0.04 | -0.05 | 1/5/2026 | 1/7/2026 12:59:06 PM EST |
| 51.00 | 4.85 | 8.20 | 6.53 | % | 0.13 | 0 | 0 | 0.89 | -0.66 | 0.04 | -0.05 | 1/7/2026 12:59:06 PM EST | |||
| 55.00 | 8.20 | 11.55 | 9.88 | % | 0.18 | 0 | 0 | 0.95 | -0.77 | 0.03 | -0.04 | 1/7/2026 12:59:06 PM EST |