Options Chain for CENTENE CORP DEL COM (CNC) - $67.86 as of 7/5/2026 8:39:56 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 | 35.90 | 39.90 | 37.90 | 30.02 | 0.00 | 0.00% | 1.26 | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:56 PM EST |
| 32.50 | 33.35 | 37.40 | 35.38 | 26.00 | 0.00 | 0.00% | 1.09 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/2/2026 3:59:56 PM EST |
| 35.00 | 30.95 | 34.90 | 32.93 | 29.09 | 0.00 | 0.00% | 0.94 | 0 | 4 | 1.48 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:56 PM EST |
| 37.50 | 28.45 | 32.45 | 30.45 | 23.55 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.33 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 7/2/2026 3:59:56 PM EST |
| 40.00 | 25.95 | 30.05 | 28.00 | 19.70 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.22 | 0.99 | 0.00 | -0.01 | 5/15/2026 | 7/2/2026 3:59:56 PM EST |
| 42.50 | 24.80 | 26.65 | 25.73 | 19.78 | 0.00 | 0.00% | 0.61 | 0 | 4 | 1.12 | 0.98 | 0.00 | -0.01 | 6/16/2026 | 7/2/2026 3:59:56 PM EST |
| 45.00 | 22.40 | 24.25 | 23.33 | 18.52 | 0.00 | 0.00% | 0.52 | 0 | 19 | 1.04 | 0.97 | 0.00 | -0.02 | 6/5/2026 | 7/2/2026 3:59:56 PM EST |
| 47.50 | 20.00 | 21.85 | 20.93 | 18.54 | 0.00 | 0.00% | 0.44 | 0 | 16 | 0.95 | 0.95 | 0.01 | -0.02 | 6/25/2026 | 7/2/2026 3:59:56 PM EST |
| 50.00 | 17.65 | 19.55 | 18.60 | 17.39 | 0.00 | 0.00% | 0.37 | 0 | 38 | 0.89 | 0.93 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 52.50 | 15.25 | 17.05 | 16.15 | 10.46 | 0.00 | 0.00% | 0.31 | 0 | 14 | 0.78 | 0.90 | 0.01 | -0.03 | 6/16/2026 | 7/2/2026 3:59:56 PM EST |
| 55.00 | 13.10 | 14.95 | 14.03 | 11.25 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.53 | 0.87 | 0.02 | -0.04 | 6/30/2026 | 7/2/2026 3:59:56 PM EST |
| 57.50 | 11.25 | 13.15 | 12.20 | 9.98 | 0.00 | 0.00% | 0.21 | 0 | 45 | 0.57 | 0.82 | 0.02 | -0.04 | 6/29/2026 | 7/2/2026 3:59:56 PM EST |
| 60.00 | 9.70 | 11.15 | 10.43 | 10.10 | -0.34 | -3.26% | 0.17 | 29 | 763 | 0.58 | 0.77 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 62.50 | 7.00 | 9.35 | 8.18 | 8.55 | 0.00 | 0.00% | 0.13 | 0 | 598 | 0.51 | 0.70 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 65.00 | 6.60 | 7.45 | 7.03 | 7.75 | +0.45 | +6.17% | 0.11 | 4 | 1,849 | 0.53 | 0.63 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 67.50 | 5.40 | 5.85 | 5.63 | 6.30 | +0.30 | +5.00% | 0.08 | 6 | 561 | 0.53 | 0.56 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 70.00 | 4.25 | 5.00 | 4.63 | 4.40 | -0.50 | -10.21% | 0.07 | 10 | 869 | 0.52 | 0.48 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 72.50 | 3.25 | 3.70 | 3.48 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.54 | 0.41 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 75.00 | 2.47 | 3.25 | 2.86 | 3.18 | -0.06 | -1.86% | 0.04 | 11 | 345 | 0.53 | 0.35 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 80.00 | 1.58 | 1.95 | 1.77 | 1.59 | -0.31 | -16.32% | 0.02 | 11 | 2,810 | 0.53 | 0.24 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 85.00 | 0.85 | 1.34 | 1.10 | 1.04 | -0.07 | -6.31% | 0.01 | 11 | 705 | 0.55 | 0.16 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 90.00 | 0.50 | 0.91 | 0.71 | 0.54 | -0.13 | -19.41% | 0.01 | 10 | 72 | 0.57 | 0.11 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 95.00 | 0.30 | 0.47 | 0.39 | 0.50 | +0.24 | +92.31% | 0.00 | 1 | 2 | 0.56 | 0.08 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.33 | 0.17 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.52 | 0.26 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 7/2/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.39 | 0.20 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.89 | -0.01 | 0.00 | -0.01 | 6/16/2026 | 7/2/2026 3:59:56 PM EST |
| 42.50 | 0.09 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | -0.02 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 45.00 | 0.16 | 0.47 | 0.32 | 0.21 | -0.11 | -34.38% | 0.01 | 1 | 56 | 0.68 | -0.03 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 47.50 | 0.17 | 0.59 | 0.38 | 0.29 | -0.17 | -36.96% | 0.01 | 517 | 7 | 0.63 | -0.05 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 50.00 | 0.26 | 0.65 | 0.46 | 0.53 | -0.15 | -22.06% | 0.01 | 3 | 65 | 0.59 | -0.07 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 52.50 | 0.61 | 0.80 | 0.71 | 0.66 | -0.63 | -48.84% | 0.01 | 158 | 285 | 0.58 | -0.10 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 55.00 | 0.70 | 1.25 | 0.98 | 1.12 | -0.07 | -5.89% | 0.02 | 11 | 79 | 0.56 | -0.13 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 57.50 | 1.35 | 1.63 | 1.49 | 1.41 | -0.21 | -12.97% | 0.03 | 18 | 137 | 0.56 | -0.18 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 60.00 | 1.52 | 2.20 | 1.86 | 2.37 | 0.00 | 0.00% | 0.03 | 0 | 430 | 0.55 | -0.23 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 62.50 | 2.53 | 3.00 | 2.77 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 231 | 0.54 | -0.29 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 65.00 | 3.65 | 3.90 | 3.78 | 4.12 | -0.04 | -0.97% | 0.06 | 1 | 138 | 0.54 | -0.37 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 67.50 | 4.50 | 5.45 | 4.98 | 5.30 | -0.06 | -1.12% | 0.07 | 13 | 64 | 0.52 | -0.44 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 70.00 | 5.75 | 6.50 | 6.13 | 6.95 | 0.00 | 0.00% | 0.09 | 0 | 86 | 0.54 | -0.52 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:56 PM EST |
| 72.50 | 7.80 | 8.70 | 8.25 | 8.12 | % | 0.11 | 21 | 0 | 0.56 | -0.59 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST | |
| 75.00 | 9.50 | 10.30 | 9.90 | 9.87 | -3.80 | -27.80% | 0.13 | 21 | 10 | 0.56 | -0.65 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 3:59:56 PM EST |
| 80.00 | 12.75 | 14.40 | 13.58 | % | 0.17 | 0 | 0 | 0.51 | -0.76 | 0.02 | -0.04 | 7/2/2026 3:59:56 PM EST | |||
| 85.00 | 17.10 | 18.85 | 17.98 | % | 0.21 | 0 | 0 | 0.65 | -0.84 | 0.02 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 90.00 | 21.55 | 23.55 | 22.55 | % | 0.25 | 0 | 0 | 0.70 | -0.89 | 0.01 | -0.03 | 7/2/2026 3:59:56 PM EST | |||
| 95.00 | 26.40 | 28.45 | 27.43 | % | 0.29 | 0 | 0 | 0.77 | -0.92 | 0.01 | -0.02 | 7/2/2026 3:59:56 PM EST |