Options Chain for CENTENE CORP DEL COM (CNC) - $58.80 as of 5/20/2026 4:10:34 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 | 32.65 | 34.45 | 33.55 | % | 1.34 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 27.00 | 30.85 | 32.45 | 31.65 | 32.22 | 0.00 | 0.00% | 1.17 | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 28.00 | 29.60 | 31.45 | 30.53 | 31.32 | 0.00 | 0.00% | 1.09 | 0 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 29.00 | 28.85 | 30.45 | 29.65 | 30.22 | 0.00 | 0.00% | 1.02 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 30.00 | 27.85 | 29.45 | 28.65 | 29.25 | 0.00 | 0.00% | 0.95 | 0 | 6 | 2.56 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 31.00 | 26.80 | 28.45 | 27.63 | 28.40 | 0.00 | 0.00% | 0.89 | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 32.00 | 25.70 | 27.45 | 26.58 | 27.37 | 0.00 | 0.00% | 0.83 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 33.00 | 24.70 | 26.45 | 25.58 | 26.40 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 34.00 | 23.65 | 25.45 | 24.55 | 15.25 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:43 PM EST |
| 35.00 | 22.60 | 24.50 | 23.55 | 24.30 | 0.00 | 0.00% | 0.67 | 0 | 66 | 2.09 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 36.00 | 21.85 | 23.50 | 22.68 | 23.25 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 37.00 | 20.75 | 22.50 | 21.63 | % | 0.58 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 38.00 | 19.60 | 21.50 | 20.55 | 21.15 | 0.00 | 0.00% | 0.54 | 0 | 34 | 1.83 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 39.00 | 18.70 | 20.50 | 19.60 | 20.20 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 40.00 | 17.75 | 19.50 | 18.63 | 19.15 | 0.00 | 0.00% | 0.47 | 0 | 21 | 1.66 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 41.00 | 16.65 | 18.55 | 17.60 | 18.30 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.60 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 42.00 | 15.60 | 17.55 | 16.58 | 17.20 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 43.00 | 14.60 | 16.55 | 15.58 | 16.34 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:43 PM EST |
| 44.00 | 13.85 | 15.60 | 14.73 | 15.40 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 45.00 | 12.70 | 14.60 | 13.65 | 14.15 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 46.00 | 11.70 | 13.65 | 12.68 | 12.15 | 0.00 | 0.00% | 0.28 | 0 | 30 | 1.24 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:43 PM EST |
| 47.00 | 10.85 | 12.65 | 11.75 | 12.30 | 0.00 | 0.00% | 0.25 | 0 | 59 | 1.16 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 48.00 | 9.85 | 11.70 | 10.78 | 12.05 | +0.55 | +4.79% | 0.22 | 1 | 8 | 1.10 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 49.00 | 8.90 | 10.60 | 9.75 | 10.05 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.00 | 0.98 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 50.00 | 7.85 | 9.20 | 8.53 | 9.36 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.79 | 0.96 | 0.02 | -0.02 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 51.00 | 6.95 | 8.80 | 7.88 | 8.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.91 | 0.94 | 0.02 | -0.02 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 52.00 | 6.10 | 7.75 | 6.93 | 7.30 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.81 | 0.92 | 0.03 | -0.03 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 53.00 | 5.35 | 6.95 | 6.15 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.79 | 0.87 | 0.04 | -0.04 | 5/12/2026 | 5/20/2026 3:59:43 PM EST |
| 54.00 | 4.40 | 5.35 | 4.88 | 5.19 | +2.95 | +131.70% | 0.09 | 10 | 1 | 0.38 | 0.83 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 55.00 | 4.00 | 4.25 | 4.13 | 4.04 | -0.83 | -17.05% | 0.08 | 10 | 57 | 0.42 | 0.77 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 56.00 | 3.25 | 3.50 | 3.38 | 3.27 | -0.63 | -16.16% | 0.06 | 2 | 46 | 0.41 | 0.70 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 57.00 | 2.60 | 2.77 | 2.69 | 3.95 | +1.47 | +59.28% | 0.05 | 1 | 178 | 0.40 | 0.63 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 58.00 | 2.03 | 2.16 | 2.10 | 2.04 | -0.50 | -19.69% | 0.04 | 6 | 54 | 0.39 | 0.55 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 58.50 | 1.78 | 1.91 | 1.85 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.39 | 0.50 | 0.08 | -0.06 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 59.00 | 1.54 | 1.67 | 1.61 | 1.76 | -0.36 | -16.99% | 0.03 | 11 | 20 | 0.40 | 0.46 | 0.09 | -0.06 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 60.00 | 1.13 | 1.31 | 1.22 | 1.09 | -0.52 | -32.30% | 0.02 | 30 | 101 | 0.38 | 0.38 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 61.00 | 0.80 | 1.00 | 0.90 | 1.53 | +0.31 | +25.41% | 0.01 | 2 | 21 | 0.38 | 0.30 | 0.08 | -0.05 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 62.00 | 0.58 | 0.67 | 0.63 | 0.60 | -0.27 | -31.04% | 0.01 | 8 | 14 | 0.38 | 0.23 | 0.07 | -0.04 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 63.00 | 0.28 | 0.51 | 0.40 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.36 | 0.17 | 0.06 | -0.04 | 5/15/2026 | 5/20/2026 3:59:43 PM EST |
| 64.00 | 0.25 | 0.73 | 0.49 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.41 | 0.12 | 0.05 | -0.03 | 5/14/2026 | 5/20/2026 3:59:43 PM EST |
| 65.00 | 0.04 | 0.46 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | 0.08 | 0.03 | -0.02 | 5/15/2026 | 5/20/2026 3:59:43 PM EST |
| 66.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | 0.06 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 67.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.02 | -0.01 | 5/20/2026 3:59:43 PM EST | |||
| 68.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.01 | -0.01 | 5/20/2026 3:59:43 PM EST | |||
| 69.00 | 0.00 | 1.81 | 0.91 | % | 0.01 | 0 | 0 | 1.06 | 0.02 | 0.01 | -0.01 | 5/20/2026 3:59:43 PM EST | |||
| 70.00 | 0.00 | 0.26 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.60 | 0.01 | 0.01 | 0.00 | 5/12/2026 | 5/20/2026 3:59:43 PM EST |
| 71.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 27.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 28.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 29.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 31.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:43 PM EST |
| 34.00 | 0.00 | 1.20 | 0.60 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:43 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:43 PM EST |
| 37.00 | 0.00 | 1.75 | 0.88 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:43 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.82 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:43 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:43 PM EST |
| 40.00 | 0.01 | 0.20 | 0.11 | 0.17 | +0.12 | +240.00% | 0.00 | 1 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:43 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:43 PM EST |
| 43.00 | 0.00 | 2.16 | 1.08 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:43 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:43 PM EST |
| 45.00 | 0.00 | 2.17 | 1.09 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:43 PM EST |
| 46.00 | 0.00 | 0.79 | 0.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:43 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.96 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/20/2026 3:59:43 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | -0.01 | 0.01 | -0.01 | 5/8/2026 | 5/20/2026 3:59:43 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.83 | -0.02 | 0.01 | -0.01 | 5/12/2026 | 5/20/2026 3:59:43 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.83 | -0.04 | 0.02 | -0.02 | 5/18/2026 | 5/20/2026 3:59:43 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.76 | -0.06 | 0.02 | -0.02 | 5/15/2026 | 5/20/2026 3:59:43 PM EST |
| 52.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.70 | -0.08 | 0.03 | -0.03 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 53.00 | 0.33 | 0.54 | 0.44 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.45 | -0.13 | 0.04 | -0.04 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 54.00 | 0.48 | 0.57 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.42 | -0.17 | 0.05 | -0.04 | 5/18/2026 | 5/20/2026 3:59:43 PM EST |
| 55.00 | 0.67 | 0.77 | 0.72 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 429 | 0.41 | -0.23 | 0.06 | -0.05 | 5/15/2026 | 5/20/2026 3:59:43 PM EST |
| 56.00 | 0.92 | 1.05 | 0.99 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.41 | -0.30 | 0.07 | -0.06 | 5/14/2026 | 5/20/2026 3:59:43 PM EST |
| 57.00 | 1.23 | 1.51 | 1.37 | 0.87 | -0.65 | -42.77% | 0.02 | 1 | 35 | 0.41 | -0.37 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 58.00 | 1.63 | 1.88 | 1.76 | 1.79 | -0.21 | -10.50% | 0.03 | 36 | 23 | 0.40 | -0.45 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 58.50 | 1.87 | 2.11 | 1.99 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | -0.50 | 0.08 | -0.06 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 59.00 | 2.12 | 2.40 | 2.26 | 2.03 | +0.20 | +10.93% | 0.04 | 35 | 134 | 0.39 | -0.54 | 0.09 | -0.06 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 60.00 | 2.71 | 3.05 | 2.88 | 2.80 | -0.42 | -13.05% | 0.05 | 78 | 64 | 0.39 | -0.62 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 61.00 | 3.40 | 3.75 | 3.58 | % | 0.06 | 0 | 0 | 0.40 | -0.70 | 0.08 | -0.05 | 5/20/2026 3:59:43 PM EST | |||
| 62.00 | 4.15 | 4.50 | 4.33 | % | 0.07 | 0 | 0 | 0.38 | -0.77 | 0.07 | -0.04 | 5/20/2026 3:59:43 PM EST | |||
| 63.00 | 3.95 | 5.55 | 4.75 | % | 0.08 | 0 | 0 | 0.51 | -0.83 | 0.06 | -0.04 | 5/20/2026 3:59:43 PM EST | |||
| 64.00 | 4.80 | 6.70 | 5.75 | % | 0.09 | 0 | 0 | 0.61 | -0.88 | 0.05 | -0.03 | 5/20/2026 3:59:43 PM EST | |||
| 65.00 | 5.70 | 7.55 | 6.63 | % | 0.10 | 0 | 0 | 0.62 | -0.92 | 0.03 | -0.02 | 5/20/2026 3:59:43 PM EST | |||
| 66.00 | 6.65 | 8.50 | 7.58 | % | 0.11 | 0 | 0 | 0.66 | -0.94 | 0.03 | -0.02 | 5/20/2026 3:59:43 PM EST | |||
| 67.00 | 7.65 | 9.45 | 8.55 | % | 0.13 | 0 | 0 | 0.69 | -0.96 | 0.02 | -0.01 | 5/20/2026 3:59:43 PM EST | |||
| 68.00 | 8.65 | 10.45 | 9.55 | % | 0.14 | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 5/20/2026 3:59:43 PM EST | |||
| 69.00 | 9.65 | 11.45 | 10.55 | % | 0.15 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 5/20/2026 3:59:43 PM EST | |||
| 70.00 | 10.60 | 12.45 | 11.53 | % | 0.16 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:43 PM EST | |||
| 71.00 | 11.60 | 13.45 | 12.53 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:43 PM EST |