Options Chain for CENTENE CORP DEL COM (CNC) - $32.98 as of 3/25/2026 2:30:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 7.70 | 10.05 | 8.88 | % | 0.37 | 0 | 0 | 1.91 | 0.99 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 25.00 | 6.70 | 8.40 | 7.55 | % | 0.30 | 0 | 0 | 1.35 | 0.97 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 26.00 | 5.75 | 7.50 | 6.63 | % | 0.26 | 0 | 0 | 1.27 | 0.96 | 0.02 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 27.00 | 4.90 | 7.05 | 5.98 | % | 0.22 | 0 | 0 | 1.42 | 0.91 | 0.03 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 28.00 | 3.95 | 5.90 | 4.93 | % | 0.18 | 0 | 0 | 1.20 | 0.87 | 0.04 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 29.00 | 2.75 | 4.80 | 3.78 | % | 0.13 | 0 | 0 | 1.00 | 0.80 | 0.06 | -0.04 | 3/25/2026 3:59:55 PM EST | |||
| 30.00 | 2.36 | 3.70 | 3.03 | 3.35 | % | 0.10 | 1 | 4 | 0.81 | 0.76 | 0.07 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 30.50 | 2.39 | 3.15 | 2.77 | 3.03 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | 0.73 | 0.08 | -0.04 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 31.00 | 2.41 | 2.72 | 2.57 | % | 0.08 | 0 | 0 | 0.58 | 0.69 | 0.09 | -0.05 | 3/25/2026 3:59:55 PM EST | |||
| 31.50 | 2.07 | 2.37 | 2.22 | % | 0.07 | 0 | 0 | 0.57 | 0.65 | 0.10 | -0.05 | 3/25/2026 3:59:55 PM EST | |||
| 32.00 | 1.75 | 2.15 | 1.95 | 1.57 | % | 0.06 | 2 | 0 | 0.58 | 0.60 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 32.50 | 1.48 | 1.77 | 1.63 | 1.49 | % | 0.05 | 11 | 0 | 0.55 | 0.55 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 33.00 | 1.21 | 1.49 | 1.35 | 1.15 | -0.53 | -31.55% | 0.04 | 11 | 64 | 0.54 | 0.49 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 33.50 | 1.02 | 1.30 | 1.16 | % | 0.03 | 0 | 0 | 0.55 | 0.43 | 0.12 | -0.04 | 3/25/2026 3:59:55 PM EST | |||
| 34.00 | 0.82 | 1.10 | 0.96 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.54 | 0.37 | 0.11 | -0.04 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 34.50 | 0.66 | 0.90 | 0.78 | 0.76 | -0.29 | -27.62% | 0.02 | 15 | 10 | 0.54 | 0.32 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 35.00 | 0.52 | 0.75 | 0.64 | 0.55 | -0.17 | -23.62% | 0.02 | 5 | 61 | 0.53 | 0.27 | 0.10 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 35.50 | 0.42 | 0.77 | 0.60 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.57 | 0.23 | 0.09 | -0.03 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 36.00 | 0.10 | 0.57 | 0.34 | % | 0.01 | 0 | 31 | 0.47 | 0.20 | 0.08 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 36.50 | 0.04 | 0.56 | 0.30 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.18 | 0.07 | -0.03 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 37.00 | 0.19 | 2.35 | 1.27 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.96 | 0.12 | 0.06 | -0.02 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 37.50 | 0.09 | 0.50 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.11 | 0.05 | -0.02 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 38.00 | 0.02 | 1.80 | 0.91 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.84 | 0.08 | 0.04 | -0.02 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 38.50 | 0.02 | 0.48 | 0.25 | % | 0.01 | 0 | 0 | 0.58 | 0.08 | 0.04 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 39.00 | 0.08 | 0.30 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.61 | 0.07 | 0.04 | -0.02 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 39.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.78 | 0.04 | 0.03 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 40.00 | 0.02 | 0.55 | 0.29 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.69 | 0.04 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 40.50 | 0.01 | 0.44 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.04 | 0.02 | -0.01 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 1.83 | 0.92 | % | 0.02 | 0 | 4 | 1.61 | 0.02 | 0.01 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 42.00 | 0.00 | 1.68 | 0.84 | % | 0.02 | 0 | 105 | 1.63 | 0.01 | 0.01 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 43.00 | 0.00 | 2.16 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 34 | 1.98 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 48.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 49.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 51.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 52.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 53.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 54.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 35 | 2.65 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 1.86 | 0.93 | % | 0.04 | 0 | 0 | 2.17 | -0.01 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.17 | -0.03 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 2.01 | -0.04 | 0.02 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.73 | 0.37 | 0.22 | -0.05 | -18.52% | 0.01 | 41 | 16 | 1.07 | -0.09 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 28.00 | 0.22 | 1.23 | 0.73 | 0.37 | 0.00 | 0.00% | 0.03 | 5 | 17 | 0.91 | -0.13 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 29.00 | 0.20 | 0.54 | 0.37 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.61 | -0.20 | 0.06 | -0.04 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 30.00 | 0.52 | 1.00 | 0.76 | 0.65 | +0.06 | +10.17% | 0.03 | 1 | 20,129 | 0.69 | -0.24 | 0.07 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 30.50 | 0.60 | 1.51 | 1.06 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.71 | -0.27 | 0.08 | -0.04 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 31.00 | 0.74 | 1.24 | 0.99 | 1.04 | % | 0.03 | 7 | 166 | 0.65 | -0.31 | 0.09 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 31.50 | 0.89 | 1.04 | 0.97 | 1.20 | +0.10 | +9.10% | 0.03 | 11 | 4 | 0.56 | -0.35 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 32.00 | 1.07 | 1.22 | 1.15 | 1.40 | +0.25 | +21.74% | 0.04 | 420 | 9 | 0.55 | -0.40 | 0.10 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 32.50 | 1.17 | 1.83 | 1.50 | 1.71 | +0.24 | +16.33% | 0.05 | 209 | 207 | 0.59 | -0.45 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 33.00 | 1.48 | 2.29 | 1.89 | 1.66 | 0.00 | 0.00% | 0.06 | 0 | 230 | 0.64 | -0.51 | 0.11 | -0.04 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 33.50 | 1.69 | 2.12 | 1.91 | 2.14 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.54 | -0.57 | 0.12 | -0.04 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 34.00 | 2.08 | 2.45 | 2.27 | 2.54 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.56 | -0.63 | 0.11 | -0.04 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 34.50 | 2.37 | 2.77 | 2.57 | % | 0.07 | 0 | 0 | 0.54 | -0.68 | 0.11 | -0.04 | 3/25/2026 3:59:55 PM EST | |||
| 35.00 | 2.65 | 3.30 | 2.98 | % | 0.09 | 0 | 1,067 | 0.55 | -0.73 | 0.10 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 35.50 | 2.25 | 4.60 | 3.43 | % | 0.10 | 0 | 0 | 1.05 | -0.77 | 0.09 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 36.00 | 3.40 | 4.45 | 3.93 | % | 0.11 | 0 | 168 | 0.62 | -0.80 | 0.08 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 36.50 | 2.98 | 5.45 | 4.22 | % | 0.12 | 0 | 0 | 1.10 | -0.82 | 0.07 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 37.00 | 4.35 | 4.80 | 4.58 | 5.20 | % | 0.12 | 2 | 112 | 1.02 | -0.88 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 37.50 | 4.60 | 6.35 | 5.48 | % | 0.15 | 0 | 0 | 1.17 | -0.89 | 0.05 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 38.00 | 5.15 | 6.80 | 5.98 | % | 0.16 | 0 | 2 | 1.20 | -0.92 | 0.04 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 38.50 | 5.65 | 7.30 | 6.48 | % | 0.17 | 0 | 0 | 1.24 | -0.92 | 0.04 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 39.00 | 6.15 | 8.45 | 7.30 | % | 0.19 | 0 | 40 | 1.59 | -0.93 | 0.04 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 39.50 | 6.60 | 8.95 | 7.78 | % | 0.20 | 0 | 0 | 1.64 | -0.96 | 0.03 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 40.00 | 7.10 | 9.45 | 8.28 | % | 0.21 | 0 | 4 | 1.69 | -0.96 | 0.02 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 40.50 | 6.75 | 9.90 | 8.33 | % | 0.21 | 0 | 0 | 1.73 | -0.96 | 0.02 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 41.00 | 7.25 | 10.40 | 8.83 | % | 0.22 | 0 | 8 | 1.75 | -0.98 | 0.01 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 42.00 | 8.20 | 11.40 | 9.80 | % | 0.23 | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 43.00 | 9.20 | 12.40 | 10.80 | % | 0.25 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 44.00 | 10.20 | 12.75 | 11.48 | % | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 45.00 | 11.20 | 13.70 | 12.45 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 46.00 | 12.20 | 14.70 | 13.45 | % | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 47.00 | 13.20 | 15.70 | 14.45 | % | 0.31 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 48.00 | 14.20 | 17.40 | 15.80 | % | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 49.00 | 15.20 | 18.40 | 16.80 | % | 0.34 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 50.00 | 16.20 | 19.40 | 17.80 | % | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 51.00 | 17.20 | 20.40 | 18.80 | % | 0.37 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 52.00 | 18.20 | 21.40 | 19.80 | % | 0.38 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 53.00 | 19.20 | 22.30 | 20.75 | % | 0.39 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 54.00 | 20.20 | 23.40 | 21.80 | % | 0.40 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 55.00 | 21.20 | 24.40 | 22.80 | % | 0.41 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 60.00 | 26.20 | 29.40 | 27.80 | % | 0.46 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST |