Options Chain for CENTENE CORP DEL COM (CNC) - $65.50 as of 6/29/2026 7:36:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.90 | 30.75 | 29.33 | % | 0.84 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 40.00 | 23.55 | 26.10 | 24.83 | 21.84 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 3:59:56 PM EST |
| 45.00 | 18.65 | 20.90 | 19.78 | % | 0.44 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 47.00 | 16.70 | 19.10 | 17.90 | % | 0.38 | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 6/29/2026 3:59:56 PM EST | |||
| 48.00 | 15.70 | 18.15 | 16.93 | 14.65 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.84 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 49.00 | 14.50 | 17.00 | 15.75 | 13.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.69 | 0.99 | 0.00 | -0.01 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 50.00 | 13.55 | 15.80 | 14.68 | 14.25 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.52 | 0.98 | 0.00 | -0.02 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 51.00 | 12.75 | 14.85 | 13.80 | 12.00 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.46 | 0.98 | 0.01 | -0.02 | 6/22/2026 | 6/29/2026 3:59:56 PM EST |
| 52.00 | 11.60 | 13.85 | 12.73 | % | 0.24 | 0 | 0 | 1.38 | 0.97 | 0.01 | -0.03 | 6/29/2026 3:59:56 PM EST | |||
| 53.00 | 10.60 | 12.90 | 11.75 | % | 0.22 | 0 | 0 | 1.31 | 0.95 | 0.01 | -0.04 | 6/29/2026 3:59:56 PM EST | |||
| 54.00 | 9.80 | 11.95 | 10.88 | % | 0.20 | 0 | 0 | 1.25 | 0.92 | 0.02 | -0.06 | 6/29/2026 3:59:56 PM EST | |||
| 55.00 | 8.75 | 11.00 | 9.88 | % | 0.18 | 0 | 0 | 1.18 | 0.91 | 0.02 | -0.06 | 6/29/2026 3:59:56 PM EST | |||
| 56.00 | 8.05 | 10.10 | 9.08 | % | 0.16 | 0 | 0 | 1.13 | 0.89 | 0.02 | -0.07 | 6/29/2026 3:59:56 PM EST | |||
| 57.00 | 7.20 | 9.20 | 8.20 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.08 | 0.87 | 0.03 | -0.07 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 58.00 | 6.00 | 8.40 | 7.20 | 7.21 | +2.23 | +44.78% | 0.12 | 2 | 3 | 1.05 | 0.85 | 0.03 | -0.08 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 58.50 | 5.70 | 7.95 | 6.83 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.02 | 0.83 | 0.04 | -0.09 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 59.00 | 5.35 | 7.55 | 6.45 | 4.65 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.00 | 0.81 | 0.04 | -0.09 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 60.00 | 4.60 | 6.75 | 5.68 | 5.55 | -0.17 | -2.98% | 0.09 | 15 | 5 | 0.62 | 0.77 | 0.04 | -0.10 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 61.00 | 3.90 | 6.05 | 4.98 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.64 | 0.72 | 0.05 | -0.11 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 62.00 | 2.78 | 5.40 | 4.09 | 4.45 | 0.00 | 0.00% | 0.07 | 0 | 117 | 0.58 | 0.67 | 0.06 | -0.11 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 63.00 | 3.35 | 3.75 | 3.55 | 3.56 | -0.34 | -8.72% | 0.06 | 13 | 1,339 | 0.61 | 0.61 | 0.06 | -0.12 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 64.00 | 2.73 | 4.25 | 3.49 | 2.83 | -0.47 | -14.25% | 0.05 | 7 | 92 | 0.72 | 0.55 | 0.06 | -0.12 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 65.00 | 2.20 | 2.80 | 2.50 | 2.54 | +0.01 | +0.40% | 0.04 | 377 | 884 | 0.61 | 0.49 | 0.06 | -0.12 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 66.00 | 1.87 | 2.20 | 2.04 | 2.15 | +0.02 | +0.94% | 0.03 | 158 | 1,231 | 0.60 | 0.44 | 0.06 | -0.12 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 67.00 | 0.72 | 2.51 | 1.62 | 1.73 | -0.88 | -33.72% | 0.02 | 5 | 29 | 0.58 | 0.38 | 0.06 | -0.12 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 68.00 | 0.83 | 2.10 | 1.47 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.62 | 0.33 | 0.05 | -0.11 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 69.00 | 0.60 | 2.23 | 1.42 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 799 | 0.67 | 0.28 | 0.05 | -0.11 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 2.43 | 1.22 | 0.68 | -0.16 | -19.05% | 0.02 | 12 | 5 | 1.01 | 0.24 | 0.05 | -0.10 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 71.00 | 0.34 | 1.60 | 0.97 | 0.36 | -0.26 | -41.94% | 0.01 | 1 | 88 | 0.67 | 0.21 | 0.04 | -0.09 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 72.00 | 0.15 | 1.40 | 0.78 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 795 | 0.65 | 0.17 | 0.04 | -0.08 | 6/26/2026 | 6/29/2026 3:59:56 PM EST |
| 73.00 | 0.00 | 0.85 | 0.43 | 0.31 | -0.13 | -29.55% | 0.01 | 2 | 1 | 0.76 | 0.14 | 0.03 | -0.07 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 74.00 | 0.00 | 0.76 | 0.38 | 0.23 | % | 0.01 | 4 | 0 | 0.78 | 0.12 | 0.03 | -0.06 | 6/29/2026 | 6/29/2026 3:59:56 PM EST | |
| 75.00 | 0.00 | 0.69 | 0.35 | 0.17 | -0.09 | -34.62% | 0.00 | 10 | 11 | 0.81 | 0.09 | 0.02 | -0.05 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 76.00 | 0.00 | 0.64 | 0.32 | 0.16 | -0.04 | -20.00% | 0.00 | 44 | 2 | 0.83 | 0.08 | 0.02 | -0.05 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 77.00 | 0.03 | 0.25 | 0.14 | % | 0.00 | 0 | 0 | 0.58 | 0.07 | 0.02 | -0.04 | 6/29/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | 0.10 | % | 0.00 | 8 | 0 | 0.80 | 0.03 | 0.01 | -0.02 | 6/29/2026 | 6/29/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:56 PM EST | |||
| 47.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.01 | 6/29/2026 3:59:56 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 6/29/2026 3:59:56 PM EST | |||
| 49.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.93 | -0.01 | 0.00 | -0.01 | 6/29/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.68 | 0.34 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | -0.02 | 0.00 | -0.02 | 5/28/2026 | 6/29/2026 3:59:56 PM EST |
| 51.00 | 0.00 | 0.67 | 0.34 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | -0.02 | 0.01 | -0.02 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 52.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.11 | -0.03 | 0.01 | -0.03 | 6/29/2026 3:59:56 PM EST | |||
| 53.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.90 | -0.05 | 0.01 | -0.04 | 6/29/2026 3:59:56 PM EST | |||
| 54.00 | 0.01 | 0.68 | 0.35 | 0.10 | % | 0.01 | 22 | 0 | 0.68 | -0.08 | 0.02 | -0.06 | 6/29/2026 | 6/29/2026 3:59:56 PM EST | |
| 55.00 | 0.01 | 1.13 | 0.57 | 0.12 | -0.12 | -50.00% | 0.01 | 6 | 1 | 0.72 | -0.09 | 0.02 | -0.06 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 56.00 | 0.13 | 0.88 | 0.51 | 0.25 | -0.20 | -44.45% | 0.01 | 4 | 1 | 0.70 | -0.11 | 0.02 | -0.07 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 57.00 | 0.09 | 1.52 | 0.81 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.72 | -0.13 | 0.03 | -0.07 | 6/23/2026 | 6/29/2026 3:59:56 PM EST |
| 58.00 | 0.15 | 1.76 | 0.96 | 2.89 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.72 | -0.15 | 0.03 | -0.08 | 6/24/2026 | 6/29/2026 3:59:56 PM EST |
| 58.50 | 0.21 | 1.75 | 0.98 | % | 0.02 | 0 | 0 | 0.70 | -0.17 | 0.04 | -0.09 | 6/29/2026 3:59:56 PM EST | |||
| 59.00 | 0.51 | 1.49 | 1.00 | 0.65 | -2.40 | -78.69% | 0.02 | 2 | 15 | 0.69 | -0.19 | 0.04 | -0.09 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 60.00 | 0.79 | 1.52 | 1.16 | 0.81 | +0.14 | +20.90% | 0.02 | 35 | 91 | 0.66 | -0.23 | 0.04 | -0.10 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 61.00 | 1.08 | 1.49 | 1.29 | 1.22 | +0.20 | +19.61% | 0.02 | 97 | 2,401 | 0.64 | -0.28 | 0.05 | -0.11 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 62.00 | 1.40 | 2.22 | 1.81 | 1.50 | +0.47 | +45.64% | 0.03 | 20 | 124 | 0.66 | -0.33 | 0.06 | -0.11 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 63.00 | 1.79 | 2.04 | 1.92 | 1.72 | +0.21 | +13.91% | 0.03 | 8 | 586 | 0.59 | -0.39 | 0.06 | -0.12 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 64.00 | 2.15 | 3.50 | 2.83 | 2.37 | +0.30 | +14.50% | 0.04 | 185 | 284 | 0.69 | -0.45 | 0.06 | -0.12 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 65.00 | 2.64 | 4.05 | 3.35 | 2.84 | +0.70 | +32.71% | 0.05 | 181 | 324 | 0.69 | -0.51 | 0.06 | -0.12 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 66.00 | 3.20 | 4.40 | 3.80 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 200 | 0.67 | -0.56 | 0.06 | -0.12 | 6/25/2026 | 6/29/2026 3:59:56 PM EST |
| 67.00 | 3.75 | 5.35 | 4.55 | 3.65 | -0.20 | -5.20% | 0.07 | 20 | 121 | 0.69 | -0.62 | 0.06 | -0.12 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 68.00 | 3.30 | 5.90 | 4.60 | % | 0.07 | 0 | 0 | 0.85 | -0.67 | 0.05 | -0.11 | 6/29/2026 3:59:56 PM EST | |||
| 69.00 | 4.15 | 6.70 | 5.43 | % | 0.08 | 0 | 0 | 0.88 | -0.72 | 0.05 | -0.11 | 6/29/2026 3:59:56 PM EST | |||
| 70.00 | 4.80 | 7.55 | 6.18 | 6.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.91 | -0.76 | 0.05 | -0.10 | 6/11/2026 | 6/29/2026 3:59:56 PM EST |
| 71.00 | 5.95 | 8.15 | 7.05 | % | 0.10 | 0 | 0 | 0.87 | -0.79 | 0.04 | -0.09 | 6/29/2026 3:59:56 PM EST | |||
| 72.00 | 6.75 | 9.15 | 7.95 | % | 0.11 | 0 | 0 | 0.93 | -0.83 | 0.04 | -0.08 | 6/29/2026 3:59:56 PM EST | |||
| 73.00 | 7.65 | 10.05 | 8.85 | 8.60 | -2.98 | -25.74% | 0.12 | 60 | 3 | 0.97 | -0.86 | 0.03 | -0.07 | 6/29/2026 | 6/29/2026 3:59:56 PM EST |
| 74.00 | 8.60 | 10.95 | 9.78 | % | 0.13 | 0 | 0 | 0.99 | -0.88 | 0.03 | -0.06 | 6/29/2026 3:59:56 PM EST | |||
| 75.00 | 9.55 | 11.85 | 10.70 | 12.45 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.02 | -0.91 | 0.02 | -0.05 | 6/16/2026 | 6/29/2026 3:59:56 PM EST |
| 76.00 | 10.35 | 12.95 | 11.65 | % | 0.15 | 0 | 0 | 1.10 | -0.92 | 0.02 | -0.05 | 6/29/2026 3:59:56 PM EST | |||
| 77.00 | 10.95 | 13.90 | 12.43 | % | 0.16 | 0 | 0 | 1.13 | -0.93 | 0.02 | -0.04 | 6/29/2026 3:59:56 PM EST | |||
| 80.00 | 13.90 | 16.95 | 15.43 | % | 0.19 | 0 | 0 | 1.29 | -0.97 | 0.01 | -0.02 | 6/29/2026 3:59:56 PM EST |