Options Chain for CENTENE CORP DEL COM (CNC) - $32.00 as of 3/27/2026 8:26:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.50 | 16.20 | 14.85 | 16.06 | -0.96 | -5.64% | 0.85 | 1 | 1 | 1.86 | 0.99 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 20.00 | 12.10 | 14.10 | 13.10 | % | 0.66 | 0 | 0 | 1.70 | 0.98 | 0.01 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 22.50 | 9.75 | 11.25 | 10.50 | % | 0.47 | 0 | 0 | 0.87 | 0.94 | 0.02 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 25.00 | 7.45 | 9.40 | 8.43 | 11.55 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.85 | 0.88 | 0.03 | -0.02 | 3/11/2026 | 3/27/2026 4:00:06 PM EST |
| 27.50 | 5.50 | 7.25 | 6.38 | 8.35 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.79 | 0.79 | 0.04 | -0.03 | 3/17/2026 | 3/27/2026 4:00:06 PM EST |
| 30.00 | 3.90 | 4.15 | 4.03 | 4.30 | -0.10 | -2.28% | 0.13 | 3 | 47 | 0.60 | 0.67 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 32.50 | 2.31 | 3.00 | 2.66 | 2.84 | -0.46 | -13.94% | 0.08 | 73 | 38 | 0.58 | 0.53 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 35.00 | 1.41 | 1.94 | 1.68 | 1.73 | -0.37 | -17.62% | 0.05 | 48 | 368 | 0.57 | 0.39 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 37.50 | 0.80 | 1.17 | 0.99 | 1.05 | -0.35 | -25.00% | 0.03 | 4 | 914 | 0.56 | 0.27 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 40.00 | 0.55 | 0.72 | 0.64 | 0.60 | -0.15 | -20.00% | 0.02 | 15 | 233 | 0.58 | 0.18 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 42.50 | 0.30 | 0.58 | 0.44 | 0.42 | +0.05 | +13.52% | 0.01 | 1 | 1,284 | 0.61 | 0.12 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 45.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.54 | 0.08 | 0.02 | -0.01 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 47.50 | 0.08 | 0.27 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.62 | 0.05 | 0.01 | -0.01 | 3/23/2026 | 3/27/2026 4:00:06 PM EST |
| 50.00 | 0.04 | 0.12 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 578 | 0.60 | 0.03 | 0.01 | -0.01 | 3/23/2026 | 3/27/2026 4:00:06 PM EST |
| 52.50 | 0.02 | 0.16 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.64 | 0.02 | 0.01 | 0.00 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 55.00 | 0.01 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.66 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 184 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 3/27/2026 4:00:06 PM EST | |||
| 20.00 | 0.08 | 0.37 | 0.23 | 0.08 | -0.03 | -27.28% | 0.01 | 1 | 3 | 0.84 | -0.02 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 22.50 | 0.04 | 0.52 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.68 | -0.06 | 0.02 | -0.01 | 3/25/2026 | 3/27/2026 4:00:06 PM EST |
| 25.00 | 0.48 | 0.72 | 0.60 | 0.54 | +0.09 | +20.00% | 0.02 | 1 | 144 | 0.70 | -0.13 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 27.50 | 0.75 | 1.22 | 0.99 | 1.01 | +0.25 | +32.90% | 0.04 | 3 | 57 | 0.63 | -0.21 | 0.04 | -0.03 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 30.00 | 1.72 | 1.95 | 1.84 | 1.81 | +0.44 | +32.12% | 0.06 | 6 | 415 | 0.63 | -0.33 | 0.05 | -0.03 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 32.50 | 2.78 | 3.15 | 2.97 | 2.90 | +0.65 | +28.89% | 0.09 | 114 | 1,092 | 0.61 | -0.47 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 35.00 | 4.20 | 4.75 | 4.48 | 4.10 | +0.42 | +11.42% | 0.13 | 51 | 476 | 0.60 | -0.61 | 0.06 | -0.03 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 37.50 | 6.00 | 6.55 | 6.28 | 6.30 | +0.49 | +8.44% | 0.17 | 3 | 193 | 0.58 | -0.73 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 40.00 | 7.05 | 8.60 | 7.83 | 7.35 | 0.00 | 0.00% | 0.20 | 0 | 61 | 0.65 | -0.82 | 0.04 | -0.02 | 3/26/2026 | 3/27/2026 4:00:06 PM EST |
| 42.50 | 10.35 | 10.95 | 10.65 | 8.00 | 0.00 | 0.00% | 0.25 | 0 | 41 | 0.70 | -0.88 | 0.03 | -0.01 | 3/18/2026 | 3/27/2026 4:00:06 PM EST |
| 45.00 | 12.55 | 13.30 | 12.93 | 10.88 | 0.00 | 0.00% | 0.29 | 0 | 84 | 0.73 | -0.92 | 0.02 | -0.01 | 3/13/2026 | 3/27/2026 4:00:06 PM EST |
| 47.50 | 13.70 | 15.70 | 14.70 | 15.40 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.76 | -0.95 | 0.01 | -0.01 | 3/25/2026 | 3/27/2026 4:00:06 PM EST |
| 50.00 | 16.30 | 19.70 | 18.00 | 17.66 | +3.02 | +20.63% | 0.36 | 25 | 6 | 1.36 | -0.97 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 4:00:06 PM EST |
| 52.50 | 18.45 | 22.40 | 20.43 | % | 0.39 | 0 | 0 | 1.50 | -0.98 | 0.01 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 55.00 | 20.90 | 24.90 | 22.90 | % | 0.42 | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST | |||
| 60.00 | 25.90 | 29.50 | 27.70 | % | 0.46 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:06 PM EST |