Options Chain for CENTENE CORP DEL COM (CNC) - $34.57 as of 3/13/2026 2:50:53 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 | 9.40 | 13.00 | 11.20 | % | 0.47 | 0 | 0 | 1.52 | 0.95 | 0.01 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 25.00 | 8.45 | 12.00 | 10.23 | % | 0.41 | 0 | 0 | 1.41 | 0.93 | 0.02 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 26.00 | 7.35 | 11.25 | 9.30 | % | 0.36 | 0 | 0 | 1.38 | 0.90 | 0.02 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 27.00 | 6.45 | 10.30 | 8.38 | % | 0.31 | 0 | 0 | 1.29 | 0.87 | 0.02 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 28.00 | 5.55 | 9.40 | 7.48 | % | 0.27 | 0 | 0 | 1.21 | 0.84 | 0.03 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 29.00 | 4.90 | 8.55 | 6.73 | % | 0.23 | 0 | 0 | 1.14 | 0.81 | 0.03 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 30.00 | 4.05 | 7.75 | 5.90 | % | 0.20 | 0 | 0 | 1.09 | 0.77 | 0.04 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 31.00 | 4.80 | 5.30 | 5.05 | % | 0.16 | 0 | 0 | 0.59 | 0.73 | 0.04 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 32.00 | 4.15 | 4.65 | 4.40 | 4.51 | % | 0.14 | 1 | 0 | 0.59 | 0.68 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 33.00 | 3.50 | 4.05 | 3.78 | % | 0.11 | 0 | 0 | 0.58 | 0.63 | 0.05 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 34.00 | 2.92 | 3.60 | 3.26 | % | 0.10 | 0 | 0 | 0.58 | 0.58 | 0.05 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 35.00 | 2.50 | 3.05 | 2.78 | 2.67 | 0.00 | 0.00% | 0.08 | 0 | 133 | 0.58 | 0.53 | 0.06 | -0.03 | 3/12/2026 | 3/13/2026 3:59:58 PM EST |
| 36.00 | 2.04 | 2.45 | 2.25 | 2.27 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.55 | 0.47 | 0.06 | -0.03 | 3/12/2026 | 3/13/2026 3:59:58 PM EST |
| 37.00 | 1.70 | 2.15 | 1.93 | % | 0.05 | 0 | 0 | 0.56 | 0.42 | 0.06 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 38.00 | 1.37 | 1.75 | 1.56 | % | 0.04 | 0 | 0 | 0.55 | 0.37 | 0.05 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 39.00 | 1.12 | 1.68 | 1.40 | % | 0.04 | 0 | 0 | 0.57 | 0.32 | 0.05 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 40.00 | 0.42 | 1.41 | 0.92 | % | 0.02 | 0 | 0 | 0.51 | 0.28 | 0.05 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 41.00 | 0.55 | 1.44 | 1.00 | % | 0.02 | 0 | 0 | 0.58 | 0.24 | 0.04 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 42.00 | 0.40 | 1.13 | 0.77 | % | 0.02 | 0 | 0 | 0.56 | 0.21 | 0.04 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 43.00 | 0.25 | 2.69 | 1.47 | % | 0.03 | 0 | 0 | 0.75 | 0.17 | 0.04 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 44.00 | 0.20 | 2.61 | 1.41 | % | 0.03 | 0 | 0 | 0.77 | 0.15 | 0.03 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 45.00 | 0.01 | 1.16 | 0.59 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.03 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | 0.11 | 0.03 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.72 | 0.06 | 0.02 | -0.01 | 3/13/2026 3:59:58 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 | 1.91 | 0.96 | % | 0.04 | 0 | 0 | 1.37 | -0.05 | 0.01 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.58 | 1.29 | % | 0.05 | 0 | 0 | 1.47 | -0.07 | 0.02 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 26.00 | 0.01 | 1.10 | 0.56 | % | 0.02 | 0 | 0 | 0.63 | -0.10 | 0.02 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 27.00 | 0.43 | 1.11 | 0.77 | % | 0.03 | 0 | 0 | 0.73 | -0.13 | 0.02 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 28.00 | 0.38 | 1.43 | 0.91 | % | 0.03 | 0 | 0 | 0.69 | -0.16 | 0.03 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.08 | 0.54 | % | 0.02 | 0 | 0 | 0.68 | -0.19 | 0.03 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 30.00 | 0.94 | 1.52 | 1.23 | 1.11 | % | 0.04 | 1 | 0 | 0.64 | -0.23 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 31.00 | 1.05 | 1.72 | 1.39 | 1.46 | % | 0.04 | 1 | 0 | 0.60 | -0.27 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 32.00 | 1.54 | 1.95 | 1.75 | % | 0.05 | 0 | 0 | 0.60 | -0.32 | 0.05 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 33.00 | 1.93 | 2.33 | 2.13 | % | 0.06 | 0 | 0 | 0.59 | -0.37 | 0.05 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 34.00 | 2.36 | 2.76 | 2.56 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.58 | -0.42 | 0.05 | -0.03 | 3/12/2026 | 3/13/2026 3:59:58 PM EST |
| 35.00 | 2.86 | 3.30 | 3.08 | 3.05 | 0.00 | 0.00% | 0.09 | 0 | 152 | 0.58 | -0.47 | 0.06 | -0.03 | 3/12/2026 | 3/13/2026 3:59:58 PM EST |
| 36.00 | 3.40 | 4.00 | 3.70 | 3.57 | -0.08 | -2.20% | 0.10 | 1 | 3 | 0.58 | -0.53 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 3:59:58 PM EST |
| 37.00 | 4.05 | 4.45 | 4.25 | % | 0.11 | 0 | 0 | 0.57 | -0.58 | 0.06 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 38.00 | 4.75 | 5.25 | 5.00 | 4.86 | % | 0.13 | 2 | 0 | 0.58 | -0.63 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 39.00 | 5.45 | 6.00 | 5.73 | % | 0.15 | 0 | 0 | 0.58 | -0.68 | 0.05 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 40.00 | 4.35 | 7.00 | 5.68 | % | 0.14 | 0 | 0 | 0.69 | -0.72 | 0.05 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 41.00 | 5.30 | 9.00 | 7.15 | % | 0.17 | 0 | 0 | 0.96 | -0.76 | 0.04 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 42.00 | 6.05 | 10.05 | 8.05 | % | 0.19 | 0 | 0 | 1.02 | -0.79 | 0.04 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 43.00 | 7.05 | 10.70 | 8.88 | % | 0.21 | 0 | 0 | 1.00 | -0.82 | 0.04 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 44.00 | 7.85 | 11.80 | 9.83 | % | 0.22 | 0 | 0 | 1.07 | -0.85 | 0.03 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 45.00 | 8.95 | 12.50 | 10.73 | % | 0.24 | 0 | 0 | 1.05 | -0.85 | 0.03 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 46.00 | 9.80 | 13.60 | 11.70 | % | 0.25 | 0 | 0 | 1.11 | -0.89 | 0.03 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 50.00 | 13.65 | 17.25 | 15.45 | % | 0.31 | 0 | 0 | 1.18 | -0.94 | 0.02 | -0.01 | 3/13/2026 3:59:58 PM EST |