Options Chain for CENTENE CORP DEL COM (CNC) - $46.92 as of 1/9/2026 2:40:31 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 | 20.00 | 23.90 | 21.95 | % | 0.88 | 0 | 0 | 1.83 | 0.99 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 30.00 | 15.90 | 18.95 | 17.43 | % | 0.58 | 0 | 0 | 1.44 | 0.97 | 0.01 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 35.00 | 10.30 | 14.20 | 12.25 | % | 0.35 | 0 | 0 | 1.14 | 0.91 | 0.01 | -0.02 | 1/9/2026 4:00:00 PM EST | |||
| 36.00 | 10.50 | 13.30 | 11.90 | % | 0.33 | 0 | 0 | 1.08 | 0.90 | 0.02 | -0.02 | 1/9/2026 4:00:00 PM EST | |||
| 37.00 | 8.75 | 12.40 | 10.58 | % | 0.29 | 0 | 0 | 1.03 | 0.88 | 0.02 | -0.02 | 1/9/2026 4:00:00 PM EST | |||
| 38.00 | 8.75 | 11.50 | 10.13 | % | 0.27 | 0 | 0 | 1.00 | 0.85 | 0.02 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 39.00 | 7.35 | 10.70 | 9.03 | % | 0.23 | 0 | 0 | 0.96 | 0.83 | 0.02 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 40.00 | 6.55 | 9.90 | 8.23 | % | 0.21 | 0 | 0 | 0.92 | 0.80 | 0.03 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 41.00 | 5.20 | 9.10 | 7.15 | % | 0.17 | 0 | 0 | 0.89 | 0.77 | 0.03 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 42.00 | 4.75 | 7.80 | 6.28 | % | 0.15 | 0 | 0 | 0.76 | 0.74 | 0.03 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 43.00 | 5.35 | 6.20 | 5.78 | % | 0.13 | 0 | 0 | 0.54 | 0.70 | 0.04 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 44.00 | 4.75 | 5.70 | 5.23 | % | 0.12 | 0 | 0 | 0.55 | 0.66 | 0.04 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 45.00 | 3.15 | 5.15 | 4.15 | % | 0.09 | 0 | 0 | 0.47 | 0.62 | 0.04 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 46.00 | 3.60 | 4.60 | 4.10 | % | 0.09 | 0 | 0 | 0.54 | 0.58 | 0.04 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 47.00 | 3.05 | 4.05 | 3.55 | % | 0.08 | 0 | 0 | 0.53 | 0.53 | 0.05 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 48.00 | 2.23 | 3.55 | 2.89 | % | 0.06 | 0 | 0 | 0.50 | 0.49 | 0.05 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 49.00 | 2.24 | 3.10 | 2.67 | % | 0.05 | 0 | 0 | 0.52 | 0.44 | 0.05 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 50.00 | 1.91 | 2.34 | 2.13 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | 0.40 | 0.05 | -0.04 | 1/8/2026 | 1/9/2026 4:00:00 PM EST |
| 51.00 | 1.59 | 2.36 | 1.98 | % | 0.04 | 0 | 0 | 0.52 | 0.36 | 0.04 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 52.00 | 1.15 | 2.07 | 1.61 | % | 0.03 | 0 | 0 | 0.50 | 0.32 | 0.04 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 53.00 | 1.11 | 1.91 | 1.51 | % | 0.03 | 0 | 0 | 0.52 | 0.28 | 0.04 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 54.00 | 0.59 | 1.59 | 1.09 | % | 0.02 | 0 | 0 | 0.48 | 0.25 | 0.04 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 55.00 | 0.78 | 1.59 | 1.19 | % | 0.02 | 0 | 0 | 0.54 | 0.22 | 0.03 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 56.00 | 0.65 | 1.21 | 0.93 | % | 0.02 | 0 | 0 | 0.52 | 0.20 | 0.03 | -0.03 | 1/9/2026 4:00:00 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 | 1.03 | -0.01 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.66 | -0.03 | 0.01 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 35.00 | 0.20 | 0.74 | 0.47 | 0.27 | % | 0.01 | 4 | 0 | 0.62 | -0.09 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 4:00:00 PM EST | |
| 36.00 | 0.04 | 1.84 | 0.94 | % | 0.03 | 0 | 0 | 0.65 | -0.10 | 0.02 | -0.02 | 1/9/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 0.68 | -0.12 | 0.02 | -0.02 | 1/9/2026 4:00:00 PM EST | |||
| 38.00 | 0.50 | 0.85 | 0.68 | % | 0.02 | 0 | 0 | 0.55 | -0.15 | 0.02 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 39.00 | 0.20 | 1.39 | 0.80 | % | 0.02 | 0 | 0 | 0.51 | -0.17 | 0.02 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 40.00 | 0.15 | 1.33 | 0.74 | % | 0.02 | 0 | 0 | 0.45 | -0.20 | 0.03 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 41.00 | 0.78 | 1.57 | 1.18 | % | 0.03 | 0 | 0 | 0.51 | -0.23 | 0.03 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 42.00 | 1.13 | 1.87 | 1.50 | % | 0.04 | 0 | 0 | 0.52 | -0.26 | 0.03 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 43.00 | 1.31 | 2.13 | 1.72 | % | 0.04 | 0 | 0 | 0.50 | -0.30 | 0.04 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 44.00 | 1.86 | 2.85 | 2.36 | % | 0.05 | 0 | 0 | 0.54 | -0.34 | 0.04 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 45.00 | 1.99 | 2.90 | 2.45 | % | 0.05 | 0 | 0 | 0.49 | -0.38 | 0.04 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 46.00 | 2.44 | 3.65 | 3.05 | % | 0.07 | 0 | 0 | 0.51 | -0.42 | 0.04 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 47.00 | 3.00 | 4.10 | 3.55 | % | 0.08 | 0 | 0 | 0.51 | -0.47 | 0.05 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 48.00 | 3.70 | 5.90 | 4.80 | % | 0.10 | 0 | 0 | 0.61 | -0.51 | 0.05 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 49.00 | 2.65 | 5.15 | 3.90 | % | 0.08 | 0 | 0 | 0.38 | -0.56 | 0.05 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 50.00 | 4.95 | 5.75 | 5.35 | % | 0.11 | 0 | 0 | 0.50 | -0.60 | 0.05 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 51.00 | 5.65 | 6.25 | 5.95 | % | 0.12 | 0 | 0 | 0.49 | -0.64 | 0.04 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 52.00 | 4.55 | 7.95 | 6.25 | % | 0.12 | 0 | 0 | 0.70 | -0.68 | 0.04 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 53.00 | 7.15 | 7.85 | 7.50 | % | 0.14 | 0 | 0 | 0.50 | -0.72 | 0.04 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 54.00 | 6.10 | 9.25 | 7.68 | % | 0.14 | 0 | 0 | 0.68 | -0.75 | 0.04 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 55.00 | 6.90 | 10.45 | 8.68 | % | 0.16 | 0 | 0 | 0.75 | -0.78 | 0.03 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 56.00 | 7.80 | 10.50 | 9.15 | % | 0.16 | 0 | 0 | 0.63 | -0.80 | 0.03 | -0.03 | 1/9/2026 4:00:00 PM EST |