Options Chain for CENTENE CORP DEL COM (CNC) - $36.98 as of 4/10/2026 7:06:41 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 | 12.60 | 15.65 | 14.13 | % | 0.57 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 4/16/2026 4:00:03 PM EST | |||
| 27.00 | 10.65 | 13.70 | 12.18 | % | 0.45 | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.01 | 4/16/2026 4:00:03 PM EST | |||
| 28.00 | 10.05 | 12.75 | 11.40 | % | 0.41 | 0 | 0 | 1.11 | 0.96 | 0.01 | -0.01 | 4/16/2026 4:00:03 PM EST | |||
| 29.00 | 9.10 | 11.80 | 10.45 | % | 0.36 | 0 | 0 | 1.05 | 0.94 | 0.02 | -0.01 | 4/16/2026 4:00:03 PM EST | |||
| 30.00 | 8.15 | 10.65 | 9.40 | % | 0.31 | 0 | 0 | 0.91 | 0.92 | 0.02 | -0.02 | 4/16/2026 4:00:03 PM EST | |||
| 31.00 | 7.30 | 9.75 | 8.53 | % | 0.28 | 0 | 0 | 0.84 | 0.89 | 0.02 | -0.02 | 4/16/2026 4:00:03 PM EST | |||
| 32.00 | 6.45 | 8.90 | 7.68 | % | 0.24 | 0 | 0 | 0.86 | 0.86 | 0.03 | -0.02 | 4/16/2026 4:00:03 PM EST | |||
| 33.00 | 5.60 | 8.10 | 6.85 | % | 0.21 | 0 | 0 | 0.82 | 0.83 | 0.03 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 34.00 | 4.65 | 7.30 | 5.98 | 4.66 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.66 | 0.79 | 0.04 | -0.03 | 4/15/2026 | 4/16/2026 4:00:03 PM EST |
| 35.00 | 4.10 | 6.60 | 5.35 | % | 0.15 | 0 | 0 | 0.53 | 0.75 | 0.04 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 36.00 | 4.40 | 4.85 | 4.63 | % | 0.13 | 0 | 0 | 0.57 | 0.70 | 0.05 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 37.00 | 3.75 | 4.20 | 3.98 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.55 | 0.65 | 0.05 | -0.03 | 4/14/2026 | 4/16/2026 4:00:03 PM EST |
| 38.00 | 3.15 | 3.65 | 3.40 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.55 | 0.60 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 39.00 | 2.64 | 3.15 | 2.90 | 2.09 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.53 | 0.54 | 0.06 | -0.03 | 4/13/2026 | 4/16/2026 4:00:03 PM EST |
| 40.00 | 2.17 | 2.67 | 2.42 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.53 | 0.49 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 41.00 | 1.77 | 2.19 | 1.98 | 1.98 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.52 | 0.43 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 42.00 | 1.41 | 1.91 | 1.66 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.52 | 0.38 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 43.00 | 0.50 | 1.62 | 1.06 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.52 | 0.33 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 44.00 | 0.91 | 1.37 | 1.14 | % | 0.03 | 0 | 0 | 0.51 | 0.28 | 0.05 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 45.00 | 0.73 | 1.00 | 0.87 | % | 0.02 | 0 | 0 | 0.50 | 0.24 | 0.05 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 46.00 | 0.56 | 0.98 | 0.77 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.52 | 0.20 | 0.04 | -0.02 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 47.00 | 0.47 | 2.35 | 1.41 | % | 0.03 | 0 | 0 | 0.52 | 0.17 | 0.04 | -0.02 | 4/16/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.99 | 1.00 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.10 | 0.02 | -0.01 | 4/10/2026 | 4/16/2026 4:00:03 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 | 1.07 | 0.54 | % | 0.02 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 4/16/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 1.00 | -0.03 | 0.01 | -0.01 | 4/16/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.86 | 0.43 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.94 | -0.04 | 0.01 | -0.01 | 4/14/2026 | 4/16/2026 4:00:03 PM EST |
| 29.00 | 0.15 | 1.15 | 0.65 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.66 | -0.06 | 0.02 | -0.01 | 4/15/2026 | 4/16/2026 4:00:03 PM EST |
| 30.00 | 0.30 | 0.71 | 0.51 | % | 0.02 | 0 | 0 | 0.74 | -0.08 | 0.02 | -0.02 | 4/16/2026 4:00:03 PM EST | |||
| 31.00 | 0.00 | 1.02 | 0.51 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.69 | -0.11 | 0.02 | -0.02 | 4/15/2026 | 4/16/2026 4:00:03 PM EST |
| 32.00 | 0.52 | 1.14 | 0.83 | % | 0.03 | 0 | 0 | 0.69 | -0.14 | 0.03 | -0.02 | 4/16/2026 4:00:03 PM EST | |||
| 33.00 | 0.54 | 1.06 | 0.80 | % | 0.02 | 0 | 0 | 0.56 | -0.17 | 0.03 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 34.00 | 0.85 | 3.05 | 1.95 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | -0.21 | 0.04 | -0.03 | 4/15/2026 | 4/16/2026 4:00:03 PM EST |
| 35.00 | 1.08 | 1.54 | 1.31 | 1.83 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.57 | -0.25 | 0.04 | -0.03 | 4/15/2026 | 4/16/2026 4:00:03 PM EST |
| 36.00 | 1.35 | 1.84 | 1.60 | % | 0.04 | 0 | 0 | 0.55 | -0.30 | 0.05 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 37.00 | 1.69 | 2.21 | 1.95 | % | 0.05 | 0 | 0 | 0.54 | -0.35 | 0.05 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 38.00 | 2.10 | 2.62 | 2.36 | % | 0.06 | 0 | 0 | 0.54 | -0.40 | 0.05 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 39.00 | 2.57 | 3.10 | 2.84 | % | 0.07 | 0 | 0 | 0.54 | -0.46 | 0.06 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 40.00 | 3.10 | 3.65 | 3.38 | % | 0.08 | 0 | 0 | 0.53 | -0.51 | 0.06 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 41.00 | 3.70 | 4.25 | 3.98 | % | 0.10 | 0 | 0 | 0.53 | -0.57 | 0.06 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 42.00 | 4.40 | 4.90 | 4.65 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.52 | -0.62 | 0.05 | -0.03 | 4/16/2026 | 4/16/2026 4:00:03 PM EST |
| 43.00 | 5.10 | 5.60 | 5.35 | % | 0.12 | 0 | 0 | 0.52 | -0.67 | 0.05 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 44.00 | 4.55 | 6.50 | 5.53 | % | 0.13 | 0 | 0 | 0.52 | -0.72 | 0.05 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 45.00 | 5.35 | 8.05 | 6.70 | % | 0.15 | 0 | 0 | 0.63 | -0.76 | 0.05 | -0.03 | 4/16/2026 4:00:03 PM EST | |||
| 46.00 | 6.45 | 8.85 | 7.65 | % | 0.17 | 0 | 0 | 0.63 | -0.80 | 0.04 | -0.02 | 4/16/2026 4:00:03 PM EST | |||
| 47.00 | 7.30 | 9.75 | 8.53 | % | 0.18 | 0 | 0 | 0.84 | -0.83 | 0.04 | -0.02 | 4/16/2026 4:00:03 PM EST | |||
| 50.00 | 9.90 | 12.85 | 11.38 | % | 0.23 | 0 | 0 | 0.94 | -0.90 | 0.02 | -0.01 | 4/16/2026 4:00:03 PM EST |