Options Chain for CENTENE CORP DEL COM (CNC) - $49.60 as of 4/29/2026 7:28:24 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 | 34.70 | 38.60 | 36.65 | 16.06 | 0.00 | 0.00% | 2.09 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/29/2026 1:58:55 PM EST |
| 20.00 | 32.20 | 36.10 | 34.15 | % | 1.71 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 22.50 | 29.70 | 33.60 | 31.65 | % | 1.41 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 25.00 | 27.25 | 31.15 | 29.20 | 12.55 | 0.00 | 0.00% | 1.17 | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/29/2026 1:58:55 PM EST |
| 27.50 | 24.70 | 28.65 | 26.68 | % | 0.97 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 29.00 | 23.20 | 27.15 | 25.18 | % | 0.87 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 30.00 | 22.20 | 26.15 | 24.18 | 18.86 | 0.00 | 0.00% | 0.81 | 0 | 49 | 1.91 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 31.00 | 21.20 | 25.15 | 23.18 | % | 0.75 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 32.00 | 20.20 | 24.15 | 22.18 | % | 0.69 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 32.50 | 19.70 | 23.65 | 21.68 | 11.60 | 0.00 | 0.00% | 0.67 | 0 | 118 | 1.64 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 33.00 | 19.20 | 23.15 | 21.18 | % | 0.64 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 33.50 | 18.70 | 22.65 | 20.68 | % | 0.62 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 34.00 | 18.20 | 22.15 | 20.18 | % | 0.59 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 34.50 | 17.70 | 21.65 | 19.68 | % | 0.57 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 35.00 | 17.20 | 20.45 | 18.83 | 14.43 | 0.00 | 0.00% | 0.54 | 0 | 1,126 | 1.40 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 35.50 | 16.70 | 20.65 | 18.68 | 4.27 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:55 PM EST |
| 36.00 | 16.20 | 19.45 | 17.83 | 3.95 | 0.00 | 0.00% | 0.50 | 0 | 125 | 1.24 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:55 PM EST |
| 36.50 | 15.75 | 19.65 | 17.70 | 3.67 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:55 PM EST |
| 37.00 | 15.25 | 19.15 | 17.20 | 3.32 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:55 PM EST |
| 37.50 | 15.40 | 18.05 | 16.73 | 16.27 | +5.67 | +53.50% | 0.45 | 3 | 747 | 1.32 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 38.00 | 14.25 | 18.15 | 16.20 | 3.76 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:55 PM EST |
| 38.50 | 14.40 | 17.65 | 16.03 | 2.45 | 0.00 | 0.00% | 0.42 | 0 | 21 | 1.27 | 0.99 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:55 PM EST |
| 39.00 | 13.25 | 17.20 | 15.23 | 4.88 | 0.00 | 0.00% | 0.39 | 0 | 60 | 1.23 | 0.99 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 39.50 | 12.75 | 15.55 | 14.15 | 2.60 | 0.00 | 0.00% | 0.36 | 0 | 13 | 1.20 | 0.99 | 0.00 | -0.01 | 4/21/2026 | 4/29/2026 1:58:55 PM EST |
| 40.00 | 12.95 | 14.90 | 13.93 | 14.00 | +4.50 | +47.37% | 0.35 | 12 | 1,502 | 1.00 | 0.99 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 40.50 | 11.80 | 15.70 | 13.75 | 1.93 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.12 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 4/29/2026 1:58:55 PM EST |
| 41.00 | 11.30 | 15.15 | 13.23 | 3.01 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.09 | 0.98 | 0.01 | -0.01 | 4/24/2026 | 4/29/2026 1:58:55 PM EST |
| 41.50 | 10.80 | 14.70 | 12.75 | 2.85 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.90 | 0.98 | 0.01 | -0.01 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 42.00 | 10.30 | 14.25 | 12.28 | 11.65 | +8.68 | +292.26% | 0.29 | 1 | 28 | 1.01 | 0.98 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 42.50 | 10.50 | 13.05 | 11.78 | 8.75 | +1.15 | +15.14% | 0.28 | 3 | 2,262 | 1.03 | 0.97 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 43.00 | 10.00 | 12.55 | 11.28 | 10.52 | +3.49 | +49.65% | 0.26 | 1 | 1,324 | 0.84 | 0.97 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 43.50 | 10.40 | 12.05 | 11.23 | 4.55 | 0.00 | 0.00% | 0.26 | 0 | 41 | 0.95 | 0.97 | 0.01 | -0.01 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 44.00 | 8.35 | 12.25 | 10.30 | 9.00 | +2.80 | +45.17% | 0.23 | 4 | 117 | 0.85 | 0.95 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 44.50 | 8.55 | 11.10 | 9.83 | 2.45 | 0.00 | 0.00% | 0.22 | 0 | 44 | 0.90 | 0.94 | 0.02 | -0.03 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 45.00 | 8.00 | 10.65 | 9.33 | 8.85 | +4.15 | +88.30% | 0.21 | 75 | 776 | 0.82 | 0.93 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 46.00 | 7.10 | 10.35 | 8.73 | 7.65 | +3.35 | +77.91% | 0.19 | 5 | 59 | 0.69 | 0.92 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 47.00 | 5.95 | 8.95 | 7.45 | 5.40 | +2.36 | +77.64% | 0.16 | 1 | 22 | 0.72 | 0.89 | 0.03 | -0.04 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 47.50 | 5.20 | 8.25 | 6.73 | 6.45 | +3.32 | +106.07% | 0.14 | 206 | 568 | 0.65 | 0.88 | 0.03 | -0.04 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 48.00 | 5.25 | 7.85 | 6.55 | 5.50 | +2.52 | +84.57% | 0.14 | 6 | 25 | 0.61 | 0.86 | 0.03 | -0.05 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 50.00 | 4.65 | 5.90 | 5.28 | 4.65 | +2.82 | +154.10% | 0.11 | 131 | 1,229 | 0.48 | 0.78 | 0.05 | -0.06 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 52.50 | 2.96 | 3.15 | 3.06 | 3.05 | +2.20 | +258.83% | 0.06 | 923 | 214 | 0.48 | 0.65 | 0.07 | -0.06 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 55.00 | 1.62 | 1.97 | 1.80 | 1.68 | +1.30 | +342.11% | 0.03 | 399 | 315 | 0.44 | 0.46 | 0.08 | -0.06 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 60.00 | 0.43 | 0.47 | 0.45 | 0.45 | +0.35 | +350.00% | 0.01 | 3,465 | 303 | 0.47 | 0.16 | 0.05 | -0.04 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 65.00 | 0.00 | 0.16 | 0.08 | 0.13 | % | 0.00 | 9 | 0 | 0.51 | 0.04 | 0.02 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 70.00 | 0.02 | 0.18 | 0.10 | 0.07 | % | 0.00 | 4 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.57 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:58:55 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 39 | 3.63 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/29/2026 1:58:55 PM EST |
| 25.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.90 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 27.50 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.85 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,780 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 31.00 | 0.01 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.50 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 32.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 3,243 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.42 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 33.50 | 0.01 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.35 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 34.50 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 302 | 1.05 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 35.00 | 0.00 | 2.06 | 1.03 | 0.03 | 0.00 | 0.00% | 0.03 | 22 | 1,226 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 35.50 | 0.00 | 2.13 | 1.07 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:55 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:55 PM EST |
| 36.50 | 0.00 | 0.49 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 37.50 | 0.00 | 2.10 | 1.05 | 0.04 | -0.04 | -50.00% | 0.03 | 1 | 755 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 38.00 | 0.00 | 2.12 | 1.06 | 0.16 | -0.48 | -75.00% | 0.03 | 3 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 38.50 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 170 | 0.90 | -0.01 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.76 | -0.01 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 39.50 | 0.00 | 1.94 | 0.97 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.91 | -0.01 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 40.00 | 0.01 | 0.37 | 0.19 | 0.03 | -0.09 | -75.00% | 0.00 | 33 | 114 | 0.68 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 40.50 | 0.00 | 0.55 | 0.28 | 0.08 | -0.32 | -80.00% | 0.01 | 1 | 2 | 0.85 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 41.00 | 0.00 | 0.49 | 0.25 | 0.06 | -0.47 | -88.68% | 0.01 | 40 | 311 | 0.71 | -0.02 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 41.50 | 0.00 | 0.57 | 0.29 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.84 | -0.02 | 0.01 | -0.01 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 42.00 | 0.00 | 0.53 | 0.27 | 0.19 | -0.49 | -72.06% | 0.01 | 1 | 2 | 0.63 | -0.02 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 42.50 | 0.00 | 0.58 | 0.29 | 0.09 | -1.99 | -95.68% | 0.01 | 40 | 83 | 0.67 | -0.03 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.13 | -48.15% | 0.00 | 10 | 2,316 | 0.66 | -0.03 | 0.01 | -0.01 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 43.50 | 0.00 | 1.51 | 0.76 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | -0.03 | 0.01 | -0.01 | 4/27/2026 | 4/29/2026 1:58:55 PM EST |
| 44.00 | 0.00 | 0.62 | 0.31 | 0.14 | -0.27 | -65.86% | 0.01 | 4 | 7 | 0.59 | -0.05 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 44.50 | 0.00 | 0.72 | 0.36 | 0.03 | -0.47 | -94.00% | 0.01 | 1 | 17 | 0.60 | -0.06 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 45.00 | 0.10 | 0.50 | 0.30 | 0.16 | -0.34 | -68.00% | 0.01 | 78 | 155 | 0.61 | -0.07 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 46.00 | 0.15 | 1.37 | 0.76 | 0.31 | -0.55 | -63.96% | 0.02 | 1 | 12 | 0.63 | -0.08 | 0.02 | -0.03 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 47.00 | 0.21 | 0.95 | 0.58 | 0.39 | -0.82 | -67.77% | 0.01 | 7 | 7 | 0.58 | -0.11 | 0.03 | -0.04 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 47.50 | 0.24 | 0.87 | 0.56 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.55 | -0.12 | 0.03 | -0.04 | 4/28/2026 | 4/29/2026 1:58:55 PM EST |
| 48.00 | 0.28 | 0.60 | 0.44 | 0.38 | -0.95 | -71.43% | 0.01 | 216 | 186 | 0.53 | -0.14 | 0.03 | -0.05 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 50.00 | 0.58 | 0.74 | 0.66 | 0.64 | -1.56 | -70.91% | 0.01 | 48 | 31 | 0.48 | -0.22 | 0.05 | -0.06 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 52.50 | 0.84 | 1.40 | 1.12 | 1.62 | % | 0.02 | 172 | 0 | 0.47 | -0.35 | 0.07 | -0.06 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 55.00 | 2.01 | 2.77 | 2.39 | 2.90 | -2.80 | -49.13% | 0.04 | 84 | 4 | 0.47 | -0.54 | 0.08 | -0.06 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 60.00 | 4.30 | 7.50 | 5.90 | 6.15 | -4.96 | -44.65% | 0.10 | 34 | 37 | 0.60 | -0.84 | 0.05 | -0.04 | 4/29/2026 | 4/29/2026 1:58:55 PM EST |
| 65.00 | 9.05 | 12.90 | 10.98 | 11.88 | % | 0.17 | 28 | 0 | 1.11 | -0.96 | 0.02 | -0.02 | 4/29/2026 | 4/29/2026 1:58:55 PM EST | |
| 70.00 | 14.30 | 17.85 | 16.08 | % | 0.23 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 4/29/2026 1:58:55 PM EST |