Options Chain for CENTENE CORP DEL COM (CNC) - $55.33 as of 5/7/2026 10:26:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.45 | 27.25 | 25.35 | % | 0.85 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 35.00 | 18.50 | 22.30 | 20.40 | % | 0.58 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 40.00 | 14.20 | 17.15 | 15.68 | % | 0.39 | 0 | 0 | 1.17 | 0.99 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 42.00 | 12.25 | 15.00 | 13.63 | % | 0.32 | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.01 | 5/7/2026 1:59:00 PM EST | |||
| 43.00 | 11.45 | 14.25 | 12.85 | % | 0.30 | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.01 | 5/7/2026 1:59:00 PM EST | |||
| 44.00 | 10.50 | 13.40 | 11.95 | % | 0.27 | 0 | 0 | 0.99 | 0.97 | 0.01 | -0.01 | 5/7/2026 1:59:00 PM EST | |||
| 45.00 | 9.55 | 12.45 | 11.00 | % | 0.24 | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.01 | 5/7/2026 1:59:00 PM EST | |||
| 46.00 | 8.60 | 11.30 | 9.95 | % | 0.22 | 0 | 0 | 0.85 | 0.93 | 0.02 | -0.02 | 5/7/2026 1:59:00 PM EST | |||
| 47.00 | 7.95 | 9.65 | 8.80 | % | 0.19 | 0 | 0 | 0.65 | 0.91 | 0.02 | -0.02 | 5/7/2026 1:59:00 PM EST | |||
| 48.00 | 6.50 | 9.15 | 7.83 | % | 0.16 | 0 | 0 | 0.70 | 0.88 | 0.03 | -0.02 | 5/7/2026 1:59:00 PM EST | |||
| 49.00 | 5.30 | 8.30 | 6.80 | % | 0.14 | 0 | 0 | 0.67 | 0.84 | 0.03 | -0.03 | 5/7/2026 1:59:00 PM EST | |||
| 50.00 | 5.30 | 7.45 | 6.38 | 6.65 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.64 | 0.81 | 0.04 | -0.03 | 5/6/2026 | 5/7/2026 1:59:00 PM EST |
| 51.00 | 4.75 | 6.05 | 5.40 | 5.38 | % | 0.11 | 27 | 0 | 0.39 | 0.76 | 0.04 | -0.03 | 5/7/2026 | 5/7/2026 1:59:00 PM EST | |
| 52.00 | 4.60 | 5.10 | 4.85 | % | 0.09 | 0 | 0 | 0.40 | 0.71 | 0.05 | -0.04 | 5/7/2026 1:59:00 PM EST | |||
| 53.00 | 3.90 | 4.45 | 4.18 | 2.84 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.40 | 0.66 | 0.05 | -0.04 | 5/6/2026 | 5/7/2026 1:59:00 PM EST |
| 54.00 | 3.25 | 3.70 | 3.48 | % | 0.06 | 0 | 0 | 0.39 | 0.61 | 0.06 | -0.04 | 5/7/2026 1:59:00 PM EST | |||
| 55.00 | 2.67 | 3.10 | 2.89 | % | 0.05 | 0 | 0 | 0.39 | 0.55 | 0.06 | -0.04 | 5/7/2026 1:59:00 PM EST | |||
| 56.00 | 2.18 | 2.71 | 2.45 | 2.33 | +0.68 | +41.22% | 0.04 | 27 | 1 | 0.38 | 0.49 | 0.06 | -0.04 | 5/7/2026 | 5/7/2026 1:59:00 PM EST |
| 57.00 | 1.75 | 2.13 | 1.94 | % | 0.03 | 0 | 0 | 0.37 | 0.43 | 0.06 | -0.04 | 5/7/2026 1:59:00 PM EST | |||
| 58.00 | 1.39 | 1.77 | 1.58 | % | 0.03 | 0 | 0 | 0.38 | 0.37 | 0.06 | -0.04 | 5/7/2026 1:59:00 PM EST | |||
| 59.00 | 1.09 | 1.49 | 1.29 | % | 0.02 | 0 | 0 | 0.38 | 0.32 | 0.05 | -0.03 | 5/7/2026 1:59:00 PM EST | |||
| 60.00 | 0.86 | 1.10 | 0.98 | % | 0.02 | 0 | 0 | 0.37 | 0.27 | 0.05 | -0.03 | 5/7/2026 1:59:00 PM EST | |||
| 61.00 | 0.68 | 0.97 | 0.83 | % | 0.01 | 0 | 0 | 0.40 | 0.22 | 0.05 | -0.03 | 5/7/2026 1:59:00 PM EST | |||
| 62.00 | 0.51 | 0.69 | 0.60 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.18 | 0.04 | -0.02 | 5/5/2026 | 5/7/2026 1:59:00 PM EST |
| 63.00 | 0.38 | 0.71 | 0.55 | % | 0.01 | 0 | 0 | 0.39 | 0.15 | 0.04 | -0.02 | 5/7/2026 1:59:00 PM EST | |||
| 64.00 | 0.12 | 0.70 | 0.41 | % | 0.01 | 0 | 0 | 0.37 | 0.12 | 0.03 | -0.02 | 5/7/2026 1:59:00 PM EST | |||
| 65.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 0.64 | 0.10 | 0.03 | -0.02 | 5/7/2026 1:59:00 PM EST | |||
| 66.00 | 0.00 | 0.83 | 0.42 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.02 | -0.01 | 5/7/2026 1:59:00 PM EST | |||
| 70.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.01 | 5/7/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | 0.00 | 5/7/2026 1:59:00 PM EST | |||
| 42.00 | 0.00 | 1.16 | 0.58 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.02 | 0.01 | -0.01 | 4/30/2026 | 5/7/2026 1:59:00 PM EST |
| 43.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.01 | -0.01 | 5/7/2026 1:59:00 PM EST | |||
| 44.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.03 | -0.03 | 0.01 | -0.01 | 5/7/2026 1:59:00 PM EST | |||
| 45.00 | 0.00 | 1.02 | 0.51 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.70 | -0.05 | 0.01 | -0.01 | 5/4/2026 | 5/7/2026 1:59:00 PM EST |
| 46.00 | 0.00 | 1.36 | 0.68 | % | 0.01 | 0 | 0 | 0.73 | -0.07 | 0.02 | -0.02 | 5/7/2026 1:59:00 PM EST | |||
| 47.00 | 0.00 | 1.74 | 0.87 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.76 | -0.09 | 0.02 | -0.02 | 5/1/2026 | 5/7/2026 1:59:00 PM EST |
| 48.00 | 0.41 | 0.92 | 0.67 | % | 0.01 | 0 | 0 | 0.47 | -0.12 | 0.03 | -0.02 | 5/7/2026 1:59:00 PM EST | |||
| 49.00 | 0.24 | 0.79 | 0.52 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.16 | 0.03 | -0.03 | 5/6/2026 | 5/7/2026 1:59:00 PM EST |
| 50.00 | 0.71 | 0.87 | 0.79 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.41 | -0.19 | 0.04 | -0.03 | 5/1/2026 | 5/7/2026 1:59:00 PM EST |
| 51.00 | 0.79 | 1.25 | 1.02 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.39 | -0.24 | 0.04 | -0.03 | 5/4/2026 | 5/7/2026 1:59:00 PM EST |
| 52.00 | 1.15 | 1.35 | 1.25 | % | 0.02 | 0 | 0 | 0.39 | -0.29 | 0.05 | -0.04 | 5/7/2026 1:59:00 PM EST | |||
| 53.00 | 1.44 | 2.00 | 1.72 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | -0.34 | 0.05 | -0.04 | 5/5/2026 | 5/7/2026 1:59:00 PM EST |
| 54.00 | 1.80 | 2.26 | 2.03 | % | 0.04 | 0 | 0 | 0.39 | -0.39 | 0.06 | -0.04 | 5/7/2026 1:59:00 PM EST | |||
| 55.00 | 2.24 | 2.58 | 2.41 | % | 0.04 | 0 | 0 | 0.38 | -0.45 | 0.06 | -0.04 | 5/7/2026 1:59:00 PM EST | |||
| 56.00 | 2.76 | 2.98 | 2.87 | 3.00 | -1.15 | -27.72% | 0.05 | 4 | 4 | 0.37 | -0.51 | 0.06 | -0.04 | 5/7/2026 | 5/7/2026 1:59:00 PM EST |
| 57.00 | 3.30 | 3.75 | 3.53 | 3.65 | -1.55 | -29.81% | 0.06 | 36 | 1 | 0.38 | -0.57 | 0.06 | -0.04 | 5/7/2026 | 5/7/2026 1:59:00 PM EST |
| 58.00 | 3.85 | 4.35 | 4.10 | % | 0.07 | 0 | 0 | 0.36 | -0.63 | 0.06 | -0.04 | 5/7/2026 1:59:00 PM EST | |||
| 59.00 | 4.35 | 5.30 | 4.83 | % | 0.08 | 0 | 0 | 0.38 | -0.68 | 0.05 | -0.03 | 5/7/2026 1:59:00 PM EST | |||
| 60.00 | 4.25 | 5.85 | 5.05 | % | 0.08 | 0 | 0 | 0.43 | -0.73 | 0.05 | -0.03 | 5/7/2026 1:59:00 PM EST | |||
| 61.00 | 5.10 | 7.40 | 6.25 | % | 0.10 | 0 | 0 | 0.55 | -0.78 | 0.05 | -0.03 | 5/7/2026 1:59:00 PM EST | |||
| 62.00 | 5.95 | 8.25 | 7.10 | % | 0.11 | 0 | 0 | 0.57 | -0.82 | 0.04 | -0.02 | 5/7/2026 1:59:00 PM EST | |||
| 63.00 | 6.75 | 9.10 | 7.93 | % | 0.13 | 0 | 0 | 0.58 | -0.85 | 0.04 | -0.02 | 5/7/2026 1:59:00 PM EST | |||
| 64.00 | 7.55 | 10.10 | 8.83 | % | 0.14 | 0 | 0 | 0.62 | -0.88 | 0.03 | -0.02 | 5/7/2026 1:59:00 PM EST | |||
| 65.00 | 8.65 | 11.00 | 9.83 | % | 0.15 | 0 | 0 | 0.63 | -0.90 | 0.03 | -0.02 | 5/7/2026 1:59:00 PM EST | |||
| 66.00 | 9.55 | 12.15 | 10.85 | % | 0.16 | 0 | 0 | 0.70 | -0.92 | 0.02 | -0.01 | 5/7/2026 1:59:00 PM EST | |||
| 70.00 | 13.15 | 16.65 | 14.90 | % | 0.21 | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 5/7/2026 1:59:00 PM EST |