Options Chain for CENTENE CORP DEL COM (CNC) - $43.60 as of 1/30/2026 2:51:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 27.10 | 30.45 | 28.78 | 21.50 | 0.00 | 0.00% | 1.92 | 0 | 25 | 2.93 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 4:00:04 PM EST |
| 17.50 | 24.60 | 27.95 | 26.28 | 14.50 | 0.00 | 0.00% | 1.50 | 0 | 37 | 2.55 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 1/30/2026 4:00:04 PM EST |
| 20.00 | 22.85 | 24.15 | 23.50 | 23.25 | -0.06 | -0.26% | 1.18 | 3 | 1,218 | 1.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 22.50 | 19.20 | 22.65 | 20.93 | 18.98 | 0.00 | 0.00% | 0.93 | 0 | 159 | 1.84 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 4:00:04 PM EST |
| 25.00 | 18.10 | 18.95 | 18.53 | 18.10 | +0.35 | +1.98% | 0.74 | 2 | 1,066 | 1.12 | 0.99 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 27.50 | 15.25 | 17.50 | 16.38 | 16.15 | 0.00 | 0.00% | 0.60 | 0 | 3,748 | 1.35 | 0.97 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 30.00 | 13.35 | 14.00 | 13.68 | 13.68 | +2.07 | +17.83% | 0.46 | 50 | 1,121 | 0.82 | 0.95 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 32.50 | 11.00 | 11.65 | 11.33 | 11.33 | +0.13 | +1.17% | 0.35 | 5 | 962 | 0.55 | 0.91 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 35.00 | 8.70 | 9.25 | 8.98 | 9.40 | +1.90 | +25.34% | 0.26 | 10 | 1,713 | 0.51 | 0.87 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 37.50 | 6.75 | 7.20 | 6.98 | 7.15 | +0.09 | +1.28% | 0.19 | 21 | 833 | 0.52 | 0.80 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 40.00 | 5.15 | 5.60 | 5.38 | 5.19 | -0.16 | -3.00% | 0.13 | 11 | 5,925 | 0.55 | 0.71 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 42.50 | 3.75 | 3.85 | 3.80 | 3.93 | +0.06 | +1.55% | 0.09 | 80 | 2,242 | 0.52 | 0.59 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 45.00 | 2.60 | 2.70 | 2.65 | 2.63 | -0.32 | -10.85% | 0.06 | 23 | 2,890 | 0.52 | 0.47 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 47.50 | 1.74 | 1.82 | 1.78 | 1.68 | -0.19 | -10.16% | 0.04 | 61 | 2,425 | 0.51 | 0.36 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 50.00 | 1.14 | 1.23 | 1.19 | 1.18 | -0.07 | -5.60% | 0.02 | 98 | 6,064 | 0.52 | 0.27 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 52.50 | 0.75 | 0.82 | 0.79 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 1,567 | 0.52 | 0.19 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 55.00 | 0.39 | 0.58 | 0.49 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1,039 | 0.52 | 0.14 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 57.50 | 0.26 | 0.39 | 0.33 | 0.38 | -0.25 | -39.69% | 0.01 | 4 | 165 | 0.53 | 0.10 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 60.00 | 0.22 | 0.29 | 0.26 | 0.19 | -0.06 | -24.00% | 0.00 | 20 | 2,267 | 0.56 | 0.07 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 62.50 | 0.04 | 1.16 | 0.60 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.67 | 0.04 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 65.00 | 0.02 | 0.70 | 0.36 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.64 | 0.03 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 67.50 | 0.02 | 0.37 | 0.20 | 0.17 | +0.12 | +240.00% | 0.00 | 1 | 31 | 0.62 | 0.02 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.78 | 0.01 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 0.88 | 0.44 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.04 | 0.01 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.38 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 957 | 0.90 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.78 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.64 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.24 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 17.50 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.04 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:04 PM EST |
| 20.00 | 0.02 | 0.55 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,367 | 1.18 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 22.50 | 0.02 | 0.95 | 0.49 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 4,087 | 1.12 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:04 PM EST |
| 25.00 | 0.05 | 0.14 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 3,827 | 0.78 | -0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 27.50 | 0.04 | 0.36 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,436 | 0.73 | -0.03 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 30.00 | 0.17 | 0.24 | 0.21 | 0.21 | +0.01 | +5.00% | 0.01 | 5 | 7,456 | 0.64 | -0.05 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 32.50 | 0.31 | 0.35 | 0.33 | 0.34 | -0.02 | -5.56% | 0.01 | 12 | 1,074 | 0.59 | -0.09 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 35.00 | 0.54 | 0.97 | 0.76 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2,816 | 0.61 | -0.13 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 37.50 | 1.05 | 1.16 | 1.11 | 1.07 | -0.05 | -4.47% | 0.03 | 14 | 1,464 | 0.56 | -0.20 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 40.00 | 1.78 | 1.86 | 1.82 | 1.83 | -0.09 | -4.69% | 0.05 | 6 | 2,833 | 0.54 | -0.29 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 42.50 | 2.75 | 2.88 | 2.82 | 2.75 | -0.15 | -5.18% | 0.07 | 145 | 1,054 | 0.53 | -0.41 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 45.00 | 4.05 | 4.25 | 4.15 | 4.10 | -0.20 | -4.66% | 0.09 | 10 | 597 | 0.52 | -0.53 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 47.50 | 5.55 | 5.85 | 5.70 | 7.85 | 0.00 | 0.00% | 0.12 | 0 | 505 | 0.51 | -0.64 | 0.05 | -0.03 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 50.00 | 7.50 | 7.95 | 7.73 | 9.30 | 0.00 | 0.00% | 0.15 | 0 | 188 | 0.53 | -0.73 | 0.04 | -0.03 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 52.50 | 9.00 | 10.55 | 9.78 | 11.55 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.68 | -0.81 | 0.03 | -0.02 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 55.00 | 11.25 | 13.25 | 12.25 | 15.00 | 0.00 | 0.00% | 0.22 | 0 | 44 | 0.81 | -0.86 | 0.03 | -0.02 | 12/11/2025 | 1/30/2026 4:00:04 PM EST |
| 57.50 | 13.55 | 15.65 | 14.60 | 23.90 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.87 | -0.90 | 0.02 | -0.02 | 7/2/2025 | 1/30/2026 4:00:04 PM EST |
| 60.00 | 15.75 | 18.40 | 17.08 | 19.40 | 0.00 | 0.00% | 0.28 | 0 | 41 | 1.00 | -0.93 | 0.02 | -0.01 | 12/12/2025 | 1/30/2026 4:00:04 PM EST |
| 62.50 | 18.35 | 20.80 | 19.58 | 10.52 | 0.00 | 0.00% | 0.31 | 0 | 44 | 1.05 | -0.96 | 0.01 | -0.01 | 6/24/2025 | 1/30/2026 4:00:04 PM EST |
| 65.00 | 20.35 | 23.45 | 21.90 | 33.00 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.15 | -0.97 | 0.01 | -0.01 | 7/9/2025 | 1/30/2026 4:00:04 PM EST |
| 67.50 | 22.15 | 25.50 | 23.83 | 12.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.11 | -0.98 | 0.01 | -0.01 | 4/25/2025 | 1/30/2026 4:00:04 PM EST |
| 70.00 | 24.65 | 28.00 | 26.33 | 14.30 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 3/11/2025 | 1/30/2026 4:00:04 PM EST |
| 72.50 | 27.15 | 31.30 | 29.23 | 39.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 7/8/2025 | 1/30/2026 4:00:04 PM EST |
| 75.00 | 30.40 | 33.20 | 31.80 | % | 0.42 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 80.00 | 34.65 | 38.70 | 36.68 | % | 0.46 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 85.00 | 39.65 | 43.40 | 41.53 | % | 0.49 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 90.00 | 44.70 | 48.80 | 46.75 | % | 0.52 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 95.00 | 50.40 | 53.40 | 51.90 | % | 0.55 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST |