Options Chain for CENTENE CORP DEL COM (CNC) - $60.64 as of 6/17/2026 8:16:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.15 | 31.90 | 31.03 | % | 1.03 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 35.00 | 25.10 | 26.95 | 26.03 | 26.07 | % | 0.74 | 1 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:03 PM EST | |
| 40.00 | 20.25 | 21.95 | 21.10 | % | 0.53 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 45.00 | 15.15 | 17.00 | 16.08 | % | 0.36 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 46.00 | 14.30 | 16.05 | 15.18 | % | 0.33 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 47.00 | 13.30 | 15.05 | 14.18 | 12.06 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.34 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 6/17/2026 4:00:03 PM EST |
| 48.00 | 12.05 | 14.05 | 13.05 | % | 0.27 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 6/17/2026 4:00:03 PM EST | |||
| 49.00 | 11.30 | 13.10 | 12.20 | % | 0.25 | 0 | 0 | 1.20 | 0.99 | 0.01 | -0.03 | 6/17/2026 4:00:03 PM EST | |||
| 50.00 | 9.80 | 12.10 | 10.95 | % | 0.22 | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.03 | 6/17/2026 4:00:03 PM EST | |||
| 51.00 | 8.70 | 11.10 | 9.90 | % | 0.19 | 0 | 0 | 1.07 | 0.97 | 0.01 | -0.03 | 6/17/2026 4:00:03 PM EST | |||
| 52.00 | 8.40 | 10.20 | 9.30 | % | 0.18 | 0 | 0 | 1.05 | 0.95 | 0.02 | -0.04 | 6/17/2026 4:00:03 PM EST | |||
| 53.00 | 7.55 | 9.25 | 8.40 | % | 0.16 | 0 | 0 | 0.94 | 0.93 | 0.02 | -0.05 | 6/17/2026 4:00:03 PM EST | |||
| 54.00 | 6.70 | 8.35 | 7.53 | 10.38 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.89 | 0.89 | 0.03 | -0.06 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 55.00 | 5.90 | 7.50 | 6.70 | 9.32 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.84 | 0.85 | 0.04 | -0.06 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 56.00 | 5.00 | 6.65 | 5.83 | 9.72 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | 0.81 | 0.04 | -0.07 | 6/10/2026 | 6/17/2026 4:00:03 PM EST |
| 57.00 | 4.30 | 5.30 | 4.80 | 7.12 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.49 | 0.76 | 0.05 | -0.08 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 58.00 | 3.65 | 4.15 | 3.90 | % | 0.07 | 0 | 0 | 0.46 | 0.71 | 0.06 | -0.08 | 6/17/2026 4:00:03 PM EST | |||
| 58.50 | 3.30 | 3.80 | 3.55 | 4.30 | % | 0.06 | 5 | 0 | 0.45 | 0.68 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 4:00:03 PM EST | |
| 59.00 | 2.97 | 4.45 | 3.71 | 4.10 | -0.40 | -8.89% | 0.06 | 2 | 11 | 0.56 | 0.64 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 60.00 | 2.46 | 2.92 | 2.69 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 258 | 0.46 | 0.58 | 0.07 | -0.09 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 61.00 | 1.96 | 2.56 | 2.26 | 2.66 | +0.06 | +2.31% | 0.04 | 39 | 247 | 0.47 | 0.51 | 0.07 | -0.09 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 62.00 | 1.53 | 1.96 | 1.75 | 2.12 | -0.08 | -3.64% | 0.03 | 29 | 132 | 0.46 | 0.44 | 0.07 | -0.09 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 63.00 | 1.16 | 1.74 | 1.45 | 1.78 | -0.01 | -0.56% | 0.02 | 15 | 133 | 0.47 | 0.37 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 64.00 | 0.87 | 1.34 | 1.11 | 1.20 | -0.10 | -7.70% | 0.02 | 20 | 108 | 0.47 | 0.31 | 0.06 | -0.08 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 65.00 | 0.47 | 0.99 | 0.73 | 1.16 | +0.09 | +8.42% | 0.01 | 36 | 278 | 0.43 | 0.26 | 0.06 | -0.07 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 66.00 | 0.45 | 0.82 | 0.64 | 0.77 | -0.40 | -34.19% | 0.01 | 31 | 480 | 0.46 | 0.21 | 0.05 | -0.06 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 67.00 | 0.36 | 0.87 | 0.62 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.50 | 0.17 | 0.04 | -0.05 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 68.00 | 0.25 | 0.78 | 0.52 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.50 | 0.14 | 0.04 | -0.05 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 69.00 | 0.04 | 1.09 | 0.57 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.53 | 0.11 | 0.03 | -0.04 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 70.00 | 0.15 | 2.38 | 1.27 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | 0.08 | 0.03 | -0.03 | 6/8/2026 | 6/17/2026 4:00:03 PM EST |
| 71.00 | 0.00 | 2.32 | 1.16 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.14 | 0.06 | 0.02 | -0.02 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 72.00 | 0.00 | 2.29 | 1.15 | % | 0.02 | 0 | 0 | 1.18 | 0.04 | 0.02 | -0.02 | 6/17/2026 4:00:03 PM EST | |||
| 73.00 | 0.00 | 2.25 | 1.13 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.22 | 0.03 | 0.01 | -0.01 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 1.26 | 0.02 | 0.01 | -0.01 | 6/17/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.18 | 0.59 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.02 | 0.01 | -0.01 | 6/2/2026 | 6/17/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.34 | 0.01 | 0.01 | -0.01 | 6/17/2026 4:00:03 PM EST | |||
| 77.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.01 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 1 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 46.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 47.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 6/17/2026 4:00:03 PM EST | |||
| 48.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.56 | -0.01 | 0.00 | -0.02 | 6/17/2026 4:00:03 PM EST | |||
| 49.00 | 0.00 | 2.21 | 1.11 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.47 | -0.01 | 0.01 | -0.03 | 5/26/2026 | 6/17/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 1.76 | 0.88 | % | 0.02 | 0 | 0 | 1.20 | -0.02 | 0.01 | -0.03 | 6/17/2026 4:00:03 PM EST | |||
| 51.00 | 0.00 | 1.62 | 0.81 | % | 0.02 | 0 | 0 | 1.08 | -0.03 | 0.01 | -0.03 | 6/17/2026 4:00:03 PM EST | |||
| 52.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | -0.05 | 0.02 | -0.04 | 5/26/2026 | 6/17/2026 4:00:03 PM EST |
| 53.00 | 0.00 | 2.28 | 1.14 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.17 | -0.07 | 0.02 | -0.05 | 6/10/2026 | 6/17/2026 4:00:03 PM EST |
| 54.00 | 0.01 | 2.34 | 1.18 | 0.31 | -0.08 | -20.52% | 0.02 | 6 | 9 | 0.67 | -0.11 | 0.03 | -0.06 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 55.00 | 0.40 | 0.73 | 0.57 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.52 | -0.15 | 0.04 | -0.06 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 56.00 | 0.34 | 0.91 | 0.63 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.48 | -0.19 | 0.04 | -0.07 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 57.00 | 0.75 | 1.14 | 0.95 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.24 | 0.05 | -0.08 | 6/15/2026 | 6/17/2026 4:00:03 PM EST |
| 58.00 | 0.98 | 1.46 | 1.22 | 0.96 | +0.03 | +3.23% | 0.02 | 16 | 3 | 0.49 | -0.29 | 0.06 | -0.08 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 58.50 | 1.12 | 1.70 | 1.41 | 1.13 | -0.38 | -25.17% | 0.02 | 5 | 47 | 0.50 | -0.32 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 59.00 | 1.29 | 1.92 | 1.61 | 1.22 | -0.45 | -26.95% | 0.03 | 83 | 33 | 0.50 | -0.36 | 0.06 | -0.09 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 60.00 | 1.68 | 2.29 | 1.99 | 2.11 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.49 | -0.42 | 0.07 | -0.09 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 61.00 | 2.16 | 2.78 | 2.47 | 1.98 | -0.09 | -4.35% | 0.04 | 148 | 559 | 0.48 | -0.49 | 0.07 | -0.09 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 62.00 | 2.72 | 3.35 | 3.04 | 3.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.48 | -0.56 | 0.07 | -0.09 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 63.00 | 3.40 | 4.00 | 3.70 | 2.96 | -0.29 | -8.93% | 0.06 | 16 | 163 | 0.49 | -0.63 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 64.00 | 4.10 | 4.85 | 4.48 | 3.50 | -0.11 | -3.05% | 0.07 | 83 | 67 | 0.50 | -0.69 | 0.06 | -0.08 | 6/17/2026 | 6/17/2026 4:00:03 PM EST |
| 65.00 | 4.55 | 5.55 | 5.05 | 5.06 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.46 | -0.74 | 0.06 | -0.07 | 6/16/2026 | 6/17/2026 4:00:03 PM EST |
| 66.00 | 4.70 | 7.35 | 6.03 | 3.85 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.60 | -0.79 | 0.05 | -0.06 | 6/12/2026 | 6/17/2026 4:00:03 PM EST |
| 67.00 | 5.55 | 7.25 | 6.40 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.60 | -0.83 | 0.04 | -0.05 | 6/8/2026 | 6/17/2026 4:00:03 PM EST |
| 68.00 | 6.45 | 8.15 | 7.30 | 4.65 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.65 | -0.86 | 0.04 | -0.05 | 6/10/2026 | 6/17/2026 4:00:03 PM EST |
| 69.00 | 7.35 | 9.25 | 8.30 | 5.98 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | -0.89 | 0.03 | -0.04 | 6/11/2026 | 6/17/2026 4:00:03 PM EST |
| 70.00 | 8.30 | 10.95 | 9.63 | % | 0.14 | 0 | 0 | 0.74 | -0.92 | 0.03 | -0.03 | 6/17/2026 4:00:03 PM EST | |||
| 71.00 | 9.25 | 11.20 | 10.23 | 6.41 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.78 | -0.94 | 0.02 | -0.02 | 6/10/2026 | 6/17/2026 4:00:03 PM EST |
| 72.00 | 10.20 | 12.05 | 11.13 | 7.01 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.81 | -0.96 | 0.02 | -0.02 | 6/10/2026 | 6/17/2026 4:00:03 PM EST |
| 73.00 | 11.20 | 13.25 | 12.23 | % | 0.17 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 6/17/2026 4:00:03 PM EST | |||
| 74.00 | 12.15 | 14.00 | 13.08 | % | 0.18 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 6/17/2026 4:00:03 PM EST | |||
| 75.00 | 13.15 | 15.70 | 14.43 | % | 0.19 | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 6/17/2026 4:00:03 PM EST | |||
| 76.00 | 14.15 | 16.30 | 15.23 | % | 0.20 | 0 | 0 | 0.95 | -0.99 | 0.01 | -0.01 | 6/17/2026 4:00:03 PM EST | |||
| 77.00 | 15.15 | 17.40 | 16.28 | % | 0.21 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST | |||
| 80.00 | 18.15 | 19.90 | 19.03 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:03 PM EST |