Options Chain for CENTENE CORP DEL COM (CNC) - $40.38 as of 4/24/2026 4:38:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.85 | 28.75 | 26.80 | 24.00 | 0.00 | 0.00% | 1.79 | 0 | 10 | 2.61 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 17.50 | 22.35 | 26.40 | 24.38 | 14.60 | 0.00 | 0.00% | 1.39 | 0 | 38 | 2.33 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:59 PM EST |
| 20.00 | 20.50 | 23.30 | 21.90 | 16.24 | 0.00 | 0.00% | 1.09 | 0 | 1,195 | 1.79 | 0.99 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:59 PM EST |
| 22.50 | 17.45 | 20.85 | 19.15 | 17.26 | 0.00 | 0.00% | 0.85 | 0 | 217 | 1.57 | 0.98 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 25.00 | 15.35 | 17.25 | 16.30 | 15.00 | 0.00 | 0.00% | 0.65 | 0 | 1,211 | 0.90 | 0.97 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 27.50 | 13.50 | 14.95 | 14.23 | 13.95 | 0.00 | 0.00% | 0.52 | 0 | 1,245 | 0.85 | 0.94 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 30.00 | 10.65 | 12.85 | 11.75 | 10.60 | 0.00 | 0.00% | 0.39 | 0 | 1,096 | 0.85 | 0.91 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 32.50 | 8.50 | 10.40 | 9.45 | 8.98 | 0.00 | 0.00% | 0.29 | 0 | 1,715 | 0.71 | 0.86 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 35.00 | 7.80 | 8.35 | 8.08 | 8.00 | +1.00 | +14.29% | 0.23 | 3 | 2,941 | 0.61 | 0.80 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 37.50 | 5.45 | 6.25 | 5.85 | 5.63 | +0.21 | +3.88% | 0.16 | 17 | 3,555 | 0.51 | 0.73 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 40.00 | 4.40 | 4.60 | 4.50 | 4.45 | +0.35 | +8.54% | 0.11 | 101 | 3,462 | 0.55 | 0.63 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 42.50 | 3.05 | 3.25 | 3.15 | 2.75 | +0.04 | +1.48% | 0.07 | 10 | 2,699 | 0.53 | 0.51 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 45.00 | 1.85 | 2.35 | 2.10 | 2.01 | +0.13 | +6.92% | 0.05 | 23 | 3,804 | 0.51 | 0.39 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 47.50 | 1.16 | 1.65 | 1.41 | 1.44 | +0.24 | +20.00% | 0.03 | 37 | 1,327 | 0.51 | 0.29 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 50.00 | 0.86 | 1.07 | 0.97 | 0.90 | +0.10 | +12.50% | 0.02 | 35 | 3,333 | 0.52 | 0.20 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 52.50 | 0.24 | 0.80 | 0.52 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2,079 | 0.48 | 0.14 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 55.00 | 0.34 | 0.48 | 0.41 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 670 | 0.52 | 0.10 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 57.50 | 0.21 | 0.55 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,057 | 0.57 | 0.06 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 60.00 | 0.10 | 0.29 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,915 | 0.54 | 0.04 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 62.50 | 0.10 | 0.40 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.61 | 0.03 | 0.01 | 0.00 | 4/9/2026 | 4/24/2026 3:59:59 PM EST |
| 65.00 | 0.06 | 0.34 | 0.20 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 1,264 | 0.62 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 67.50 | 0.04 | 0.33 | 0.19 | % | 0.00 | 0 | 658 | 0.64 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,365 | 0.78 | 0.01 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.85 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 226 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 67 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 69 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.50 | 0.75 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 44 | 2.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,256 | 1.10 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.99 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 22.50 | 0.05 | 0.25 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3,403 | 0.87 | -0.02 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 25.00 | 0.11 | 0.38 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2,778 | 0.82 | -0.03 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 27.50 | 0.06 | 0.22 | 0.14 | 0.24 | -0.02 | -7.70% | 0.01 | 14 | 2,352 | 0.62 | -0.06 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 30.00 | 0.30 | 0.44 | 0.37 | 0.34 | -0.07 | -17.08% | 0.01 | 2 | 1,229 | 0.65 | -0.09 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 32.50 | 0.50 | 0.73 | 0.62 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2,461 | 0.61 | -0.14 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 35.00 | 0.93 | 1.14 | 1.04 | 1.00 | -0.53 | -34.65% | 0.03 | 5 | 2,533 | 0.58 | -0.20 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 37.50 | 1.51 | 1.69 | 1.60 | 1.65 | -0.30 | -15.39% | 0.04 | 98 | 2,264 | 0.55 | -0.27 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 40.00 | 2.36 | 2.64 | 2.50 | 2.55 | -0.21 | -7.61% | 0.06 | 65 | 464 | 0.54 | -0.37 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 42.50 | 3.35 | 3.85 | 3.60 | 4.20 | -1.28 | -23.36% | 0.08 | 1 | 442 | 0.51 | -0.49 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 45.00 | 4.85 | 5.30 | 5.08 | 5.15 | -0.96 | -15.72% | 0.11 | 2 | 233 | 0.50 | -0.61 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 47.50 | 6.70 | 7.10 | 6.90 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 67 | 0.50 | -0.71 | 0.04 | -0.03 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 50.00 | 8.65 | 9.35 | 9.00 | 9.07 | -3.69 | -28.92% | 0.18 | 2 | 2,708 | 0.51 | -0.80 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 52.50 | 10.90 | 12.40 | 11.65 | % | 0.22 | 0 | 47 | 0.61 | -0.86 | 0.03 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 55.00 | 13.20 | 14.85 | 14.03 | 20.78 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.63 | -0.90 | 0.02 | -0.01 | 4/2/2026 | 4/24/2026 3:59:59 PM EST |
| 57.50 | 15.50 | 17.90 | 16.70 | % | 0.29 | 0 | 21 | 1.04 | -0.94 | 0.02 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 60.00 | 17.95 | 20.05 | 19.00 | % | 0.32 | 0 | 3 | 1.05 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 62.50 | 20.55 | 22.80 | 21.68 | % | 0.35 | 0 | 1 | 1.16 | -0.97 | 0.01 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 65.00 | 22.95 | 25.30 | 24.13 | % | 0.37 | 0 | 0 | 1.23 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 67.50 | 24.10 | 27.75 | 25.93 | % | 0.38 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 70.00 | 26.25 | 30.25 | 28.25 | % | 0.40 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 75.00 | 31.35 | 35.25 | 33.30 | % | 0.44 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 80.00 | 36.95 | 40.25 | 38.60 | % | 0.48 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 85.00 | 41.95 | 45.25 | 43.60 | % | 0.51 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 90.00 | 47.15 | 50.25 | 48.70 | % | 0.54 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST |