Options Chain for CENTENE CORP DEL COM (CNC) - $33.05 as of 7/8/2025 3:17:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.80 | 14.70 | 12.75 | 14.30 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 24.00 | 7.00 | 9.90 | 8.45 | % | 0.35 | 0 | 0 | 0.84 | 0.99 | 0.01 | -0.01 | 7/8/2025 3:59:49 PM EST | |||
| 25.00 | 7.60 | 7.90 | 7.75 | 8.10 | -1.40 | -14.74% | 0.31 | 18 | 19 | 0.74 | 0.97 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 26.00 | 5.10 | 8.90 | 7.00 | 7.49 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.16 | 0.95 | 0.02 | -0.01 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 27.00 | 4.10 | 7.90 | 6.00 | % | 0.22 | 0 | 0 | 0.70 | 0.92 | 0.03 | -0.02 | 7/8/2025 3:59:49 PM EST | |||
| 28.00 | 4.90 | 5.10 | 5.00 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.54 | 0.88 | 0.04 | -0.02 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 29.00 | 4.00 | 5.30 | 4.65 | 5.29 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.68 | 0.83 | 0.06 | -0.03 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 30.00 | 3.30 | 3.50 | 3.40 | 3.46 | -0.56 | -13.93% | 0.11 | 130 | 27 | 0.53 | 0.76 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 31.00 | 2.60 | 2.75 | 2.68 | 3.38 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.51 | 0.68 | 0.08 | -0.04 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 32.00 | 2.05 | 2.15 | 2.10 | 2.15 | -0.50 | -18.87% | 0.07 | 252 | 118 | 0.52 | 0.59 | 0.09 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 33.00 | 1.55 | 1.65 | 1.60 | 1.60 | -0.55 | -25.59% | 0.05 | 385 | 110 | 0.52 | 0.50 | 0.09 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 34.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.44 | -26.83% | 0.03 | 194 | 303 | 0.51 | 0.41 | 0.09 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 35.00 | 0.80 | 0.95 | 0.88 | 0.92 | -0.36 | -28.13% | 0.03 | 78 | 190 | 0.51 | 0.33 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 36.00 | 0.60 | 0.70 | 0.65 | 0.83 | -0.20 | -19.42% | 0.02 | 12 | 22 | 0.52 | 0.26 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 37.00 | 0.45 | 0.55 | 0.50 | 0.51 | -0.29 | -36.25% | 0.01 | 43 | 87 | 0.54 | 0.21 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 38.00 | 0.35 | 0.45 | 0.40 | 0.44 | -0.21 | -32.31% | 0.01 | 1 | 51 | 0.56 | 0.17 | 0.05 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 39.00 | 0.25 | 0.40 | 0.33 | 0.34 | -0.36 | -51.43% | 0.01 | 1 | 31 | 0.59 | 0.14 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 40.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.05 | -14.29% | 0.01 | 422 | 1,394 | 0.62 | 0.11 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 41.00 | 0.15 | 0.30 | 0.23 | 0.20 | % | 0.01 | 185 | 0 | 0.63 | 0.09 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST | |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.12 | -44.45% | 0.00 | 82 | 172 | 0.58 | 0.08 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 43.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.11 | -42.31% | 0.00 | 6 | 38 | 0.56 | 0.05 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.76 | 0.03 | 0.01 | -0.01 | 7/8/2025 3:59:49 PM EST | |||
| 45.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.04 | -21.06% | 0.00 | 811 | 3,308 | 0.78 | 0.02 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 1.45 | 0.73 | 0.05 | -0.62 | -92.54% | 0.02 | 27 | 25 | 1.44 | 0.02 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 1.35 | 0.68 | 0.09 | % | 0.01 | 5 | 0 | 1.48 | 0.01 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST | |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.40 | -88.89% | 0.01 | 2 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 49.00 | 0.05 | 1.40 | 0.73 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:49 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.10 | +0.05 | +100.00% | 0.00 | 22 | 26 | 0.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 0.65 | 0.33 | 0.10 | -4.20 | -97.68% | 0.01 | 1 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 52.00 | 0.00 | 1.30 | 0.65 | 0.10 | -0.11 | -52.39% | 0.01 | 1 | 27 | 1.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 53.00 | 0.00 | 1.30 | 0.65 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:49 PM EST |
| 54.00 | 0.00 | 1.65 | 0.83 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.89 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:49 PM EST |
| 56.00 | 0.00 | 1.35 | 0.68 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.88 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:49 PM EST |
| 57.00 | 0.00 | 1.95 | 0.98 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:49 PM EST |
| 58.00 | 0.00 | 1.35 | 0.68 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:49 PM EST |
| 59.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.97 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.03 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:49 PM EST |
| 61.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:49 PM EST |
| 62.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:49 PM EST |
| 63.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:49 PM EST |
| 64.00 | 0.00 | 1.55 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 66.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 67.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.34 | -0.01 | 0.01 | -0.01 | 7/8/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.12 | -54.55% | 0.01 | 10 | 3 | 0.70 | -0.03 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 7 | 0 | 0.66 | -0.05 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST | |
| 27.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.08 | -28.58% | 0.01 | 4 | 121 | 0.58 | -0.08 | 0.03 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 28.00 | 0.25 | 0.35 | 0.30 | 0.37 | -0.01 | -2.64% | 0.01 | 10 | 17 | 0.56 | -0.12 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 29.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.10 | -18.87% | 0.02 | 13 | 100 | 0.54 | -0.17 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 30.00 | 0.60 | 0.75 | 0.68 | 0.66 | -0.14 | -17.50% | 0.02 | 82 | 199 | 0.53 | -0.24 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 31.00 | 0.95 | 1.05 | 1.00 | 0.98 | -0.09 | -8.42% | 0.03 | 7 | 21 | 0.53 | -0.32 | 0.08 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 32.00 | 1.30 | 1.45 | 1.38 | 1.41 | +0.03 | +2.18% | 0.04 | 47 | 15 | 0.52 | -0.41 | 0.09 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 33.00 | 1.80 | 1.95 | 1.88 | 1.85 | +0.01 | +0.55% | 0.06 | 56 | 134 | 0.52 | -0.50 | 0.09 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 34.00 | 2.40 | 2.55 | 2.48 | 2.45 | +0.05 | +2.09% | 0.07 | 131 | 32 | 0.52 | -0.59 | 0.09 | -0.04 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 35.00 | 3.10 | 3.30 | 3.20 | 2.85 | -0.15 | -5.00% | 0.09 | 5 | 90 | 0.53 | -0.67 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 36.00 | 3.90 | 4.10 | 4.00 | 3.80 | % | 0.11 | 4 | 0 | 0.55 | -0.74 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 3:59:49 PM EST | |
| 37.00 | 4.70 | 4.90 | 4.80 | % | 0.13 | 0 | 0 | 0.55 | -0.79 | 0.06 | -0.03 | 7/8/2025 3:59:49 PM EST | |||
| 38.00 | 5.60 | 6.10 | 5.85 | % | 0.15 | 0 | 0 | 0.67 | -0.83 | 0.05 | -0.03 | 7/8/2025 3:59:49 PM EST | |||
| 39.00 | 6.30 | 7.90 | 7.10 | 6.67 | +0.27 | +4.22% | 0.18 | 3 | 3 | 0.85 | -0.86 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 40.00 | 7.50 | 7.70 | 7.60 | 7.20 | 0.00 | 0.00% | 0.19 | 0 | 198 | 0.70 | -0.89 | 0.04 | -0.02 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 41.00 | 6.60 | 10.00 | 8.30 | % | 0.20 | 0 | 0 | 1.35 | -0.91 | 0.03 | -0.02 | 7/8/2025 3:59:49 PM EST | |||
| 42.00 | 7.60 | 10.90 | 9.25 | % | 0.22 | 0 | 0 | 1.13 | -0.92 | 0.03 | -0.02 | 7/8/2025 3:59:49 PM EST | |||
| 43.00 | 8.50 | 11.90 | 10.20 | % | 0.24 | 0 | 0 | 1.30 | -0.95 | 0.02 | -0.01 | 7/8/2025 3:59:49 PM EST | |||
| 44.00 | 9.40 | 12.90 | 11.15 | 10.68 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.40 | -0.97 | 0.01 | -0.01 | 7/2/2025 | 7/8/2025 3:59:49 PM EST |
| 45.00 | 12.00 | 12.80 | 12.40 | 12.19 | +0.46 | +3.93% | 0.28 | 1 | 94 | 0.89 | -0.98 | 0.01 | -0.01 | 7/8/2025 | 7/8/2025 3:59:49 PM EST |
| 46.00 | 11.50 | 14.80 | 13.15 | 0.55 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.93 | -0.98 | 0.01 | 0.00 | 6/23/2025 | 7/8/2025 3:59:49 PM EST |
| 47.00 | 13.20 | 16.00 | 14.60 | 13.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 48.00 | 13.40 | 17.20 | 15.30 | 14.85 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 49.00 | 14.50 | 18.30 | 16.40 | 15.83 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.06 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 50.00 | 15.60 | 19.20 | 17.40 | 16.30 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.24 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:49 PM EST |
| 51.00 | 16.60 | 19.80 | 18.20 | 17.70 | 0.00 | 0.00% | 0.36 | 0 | 23 | 1.77 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 52.00 | 19.30 | 19.60 | 19.45 | 18.71 | 0.00 | 0.00% | 0.37 | 0 | 39 | 1.17 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:49 PM EST |
| 53.00 | 20.30 | 20.60 | 20.45 | 19.10 | 0.00 | 0.00% | 0.39 | 0 | 40 | 1.21 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:49 PM EST |
| 54.00 | 19.30 | 23.30 | 21.30 | 19.22 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.90 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:49 PM EST |
| 55.00 | 20.50 | 24.30 | 22.40 | 1.75 | 0.00 | 0.00% | 0.41 | 0 | 7 | 2.10 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:49 PM EST |
| 56.00 | 21.30 | 25.30 | 23.30 | % | 0.42 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 57.00 | 22.30 | 26.30 | 24.30 | % | 0.43 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 58.00 | 23.30 | 27.30 | 25.30 | % | 0.44 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 59.00 | 24.30 | 28.30 | 26.30 | % | 0.45 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 60.00 | 25.30 | 29.20 | 27.25 | % | 0.45 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 61.00 | 26.30 | 30.30 | 28.30 | % | 0.46 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 62.00 | 27.30 | 31.20 | 29.25 | % | 0.47 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 63.00 | 28.30 | 32.20 | 30.25 | % | 0.48 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 64.00 | 29.30 | 33.30 | 31.30 | % | 0.49 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 65.00 | 30.30 | 34.20 | 32.25 | 10.61 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:49 PM EST |
| 66.00 | 31.30 | 35.00 | 33.15 | % | 0.50 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 67.00 | 32.30 | 36.30 | 34.30 | % | 0.51 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 70.00 | 35.30 | 39.30 | 37.30 | % | 0.53 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 75.00 | 40.30 | 44.20 | 42.25 | % | 0.56 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST | |||
| 80.00 | 45.30 | 49.30 | 47.30 | % | 0.59 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:49 PM EST |