Options Chain for CENTENE CORP DEL COM (CNC) - $43.32 as of 3/10/2026 2:50:57 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 | 10.75 | 14.05 | 12.40 | % | 0.50 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.01 | 3/10/2026 2:59:12 PM EST | |||
| 30.00 | 7.05 | 8.20 | 7.63 | 8.36 | % | 0.25 | 1 | 0 | 0.86 | 0.91 | 0.03 | -0.02 | 3/10/2026 | 3/10/2026 2:59:12 PM EST | |
| 33.00 | 4.35 | 6.20 | 5.28 | 5.90 | % | 0.16 | 40 | 0 | 0.67 | 0.80 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 2:59:12 PM EST | |
| 34.00 | 4.05 | 4.35 | 4.20 | 9.55 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.54 | 0.75 | 0.05 | -0.04 | 3/6/2026 | 3/10/2026 2:59:12 PM EST |
| 35.00 | 3.30 | 3.65 | 3.48 | 3.50 | % | 0.10 | 1 | 0 | 0.49 | 0.69 | 0.06 | -0.04 | 3/10/2026 | 3/10/2026 2:59:12 PM EST | |
| 36.00 | 2.67 | 3.05 | 2.86 | % | 0.08 | 0 | 0 | 0.53 | 0.63 | 0.07 | -0.04 | 3/10/2026 2:59:12 PM EST | |||
| 37.00 | 2.10 | 2.49 | 2.30 | % | 0.06 | 0 | 0 | 0.51 | 0.56 | 0.07 | -0.04 | 3/10/2026 2:59:12 PM EST | |||
| 38.00 | 1.62 | 2.03 | 1.83 | 2.22 | % | 0.05 | 3 | 0 | 0.50 | 0.48 | 0.07 | -0.04 | 3/10/2026 | 3/10/2026 2:59:12 PM EST | |
| 39.00 | 1.25 | 1.63 | 1.44 | 1.40 | -3.75 | -72.82% | 0.04 | 47 | 15 | 0.50 | 0.41 | 0.07 | -0.04 | 3/10/2026 | 3/10/2026 2:59:12 PM EST |
| 40.00 | 0.95 | 1.25 | 1.10 | 1.05 | % | 0.03 | 15 | 0 | 0.50 | 0.34 | 0.07 | -0.03 | 3/10/2026 | 3/10/2026 2:59:12 PM EST | |
| 41.00 | 0.70 | 1.05 | 0.88 | 1.59 | -2.11 | -57.03% | 0.02 | 3 | 2 | 0.50 | 0.28 | 0.06 | -0.03 | 3/10/2026 | 3/10/2026 2:59:12 PM EST |
| 42.00 | 0.53 | 0.77 | 0.65 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.50 | 0.23 | 0.06 | -0.03 | 3/6/2026 | 3/10/2026 2:59:12 PM EST |
| 43.00 | 0.22 | 0.62 | 0.42 | 0.94 | -2.03 | -68.35% | 0.01 | 4 | 5 | 0.51 | 0.19 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 2:59:12 PM EST |
| 44.00 | 0.30 | 0.59 | 0.45 | % | 0.01 | 0 | 0 | 0.52 | 0.16 | 0.04 | -0.02 | 3/10/2026 2:59:12 PM EST | |||
| 45.00 | 0.03 | 0.53 | 0.28 | 0.35 | -1.62 | -82.24% | 0.01 | 1 | 1 | 0.53 | 0.13 | 0.04 | -0.02 | 3/10/2026 | 3/10/2026 2:59:12 PM EST |
| 46.00 | 0.25 | 1.97 | 1.11 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.80 | 0.09 | 0.03 | -0.01 | 2/27/2026 | 3/10/2026 2:59:12 PM EST |
| 47.00 | 0.09 | 1.05 | 0.57 | 0.50 | -0.70 | -58.34% | 0.01 | 1 | 1 | 0.66 | 0.08 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 2:59:12 PM EST |
| 48.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.76 | 0.06 | 0.02 | -0.01 | 3/10/2026 2:59:12 PM EST | |||
| 49.00 | 0.00 | 2.28 | 1.14 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.31 | 0.03 | 0.01 | -0.01 | 3/2/2026 | 3/10/2026 2:59:12 PM EST |
| 50.00 | 0.03 | 0.65 | 0.34 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | 0.03 | 0.01 | -0.01 | 3/9/2026 | 3/10/2026 2:59:12 PM EST |
| 51.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.01 | -0.01 | 3/10/2026 2:59:12 PM EST | |||
| 52.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 3/10/2026 2:59:12 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.01 | 0.01 | 0.00 | 3/10/2026 2:59:12 PM EST | |||
| 54.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.26 | 0.01 | 0.00 | 0.00 | 3/10/2026 2:59:12 PM EST | |||
| 55.00 | 0.00 | 2.17 | 1.09 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.54 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:12 PM EST |
| 60.00 | 0.00 | 0.69 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:12 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 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 1.87 | -0.01 | 0.00 | -0.01 | 3/10/2026 2:59:12 PM EST | |||
| 30.00 | 0.30 | 0.42 | 0.36 | 0.27 | % | 0.01 | 20,000 | 0 | 0.62 | -0.09 | 0.03 | -0.02 | 3/10/2026 | 3/10/2026 2:59:12 PM EST | |
| 33.00 | 0.66 | 0.90 | 0.78 | 0.50 | % | 0.02 | 4 | 0 | 0.56 | -0.20 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 2:59:12 PM EST | |
| 34.00 | 0.85 | 1.17 | 1.01 | 0.75 | +0.50 | +200.00% | 0.03 | 2 | 1 | 0.54 | -0.25 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 2:59:12 PM EST |
| 35.00 | 1.13 | 1.46 | 1.30 | 1.16 | +0.87 | +300.00% | 0.04 | 8 | 4 | 0.52 | -0.31 | 0.06 | -0.04 | 3/10/2026 | 3/10/2026 2:59:12 PM EST |
| 36.00 | 1.48 | 1.84 | 1.66 | 1.15 | % | 0.05 | 1 | 0 | 0.53 | -0.37 | 0.07 | -0.04 | 3/10/2026 | 3/10/2026 2:59:12 PM EST | |
| 37.00 | 1.93 | 2.29 | 2.11 | 2.11 | +1.59 | +305.77% | 0.06 | 100 | 8 | 0.51 | -0.44 | 0.07 | -0.04 | 3/10/2026 | 3/10/2026 2:59:12 PM EST |
| 38.00 | 2.48 | 2.81 | 2.65 | % | 0.07 | 0 | 0 | 0.51 | -0.52 | 0.07 | -0.04 | 3/10/2026 2:59:12 PM EST | |||
| 39.00 | 3.10 | 3.45 | 3.28 | 2.26 | +1.34 | +145.66% | 0.08 | 14 | 32 | 0.51 | -0.59 | 0.07 | -0.04 | 3/10/2026 | 3/10/2026 2:59:12 PM EST |
| 40.00 | 3.75 | 4.10 | 3.93 | 1.80 | +0.50 | +38.47% | 0.10 | 1 | 4 | 0.50 | -0.66 | 0.07 | -0.03 | 3/10/2026 | 3/10/2026 2:59:12 PM EST |
| 41.00 | 4.55 | 4.85 | 4.70 | 1.64 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.51 | -0.72 | 0.06 | -0.03 | 3/9/2026 | 3/10/2026 2:59:12 PM EST |
| 42.00 | 5.05 | 6.55 | 5.80 | 1.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.60 | -0.77 | 0.06 | -0.03 | 3/4/2026 | 3/10/2026 2:59:12 PM EST |
| 43.00 | 4.85 | 7.70 | 6.28 | 1.72 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.93 | -0.81 | 0.05 | -0.03 | 3/4/2026 | 3/10/2026 2:59:12 PM EST |
| 44.00 | 6.70 | 7.70 | 7.20 | % | 0.16 | 0 | 0 | 0.66 | -0.84 | 0.04 | -0.02 | 3/10/2026 2:59:12 PM EST | |||
| 45.00 | 7.70 | 8.75 | 8.23 | 3.05 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.74 | -0.87 | 0.04 | -0.02 | 3/5/2026 | 3/10/2026 2:59:12 PM EST |
| 46.00 | 8.10 | 9.55 | 8.83 | % | 0.19 | 0 | 0 | 0.73 | -0.91 | 0.03 | -0.01 | 3/10/2026 2:59:12 PM EST | |||
| 47.00 | 9.40 | 10.60 | 10.00 | % | 0.21 | 0 | 0 | 0.77 | -0.92 | 0.03 | -0.01 | 3/10/2026 2:59:12 PM EST | |||
| 48.00 | 10.65 | 12.05 | 11.35 | % | 0.24 | 0 | 0 | 1.03 | -0.94 | 0.02 | -0.01 | 3/10/2026 2:59:12 PM EST | |||
| 49.00 | 10.90 | 13.00 | 11.95 | % | 0.24 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 3/10/2026 2:59:12 PM EST | |||
| 50.00 | 11.90 | 13.65 | 12.78 | % | 0.26 | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.01 | 3/10/2026 2:59:12 PM EST | |||
| 51.00 | 13.00 | 15.00 | 14.00 | % | 0.27 | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 3/10/2026 2:59:12 PM EST | |||
| 52.00 | 13.15 | 16.95 | 15.05 | % | 0.29 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 3/10/2026 2:59:12 PM EST | |||
| 53.00 | 14.15 | 17.95 | 16.05 | % | 0.30 | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 3/10/2026 2:59:12 PM EST | |||
| 54.00 | 15.15 | 18.95 | 17.05 | % | 0.32 | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 3/10/2026 2:59:12 PM EST | |||
| 55.00 | 16.10 | 19.95 | 18.03 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:12 PM EST | |||
| 60.00 | 21.15 | 24.95 | 23.05 | % | 0.38 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:12 PM EST |