Options Chain for CENTENE CORP DEL COM (CNC) - $63.41 as of 7/27/2026 1:36:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.85 | 31.15 | 29.00 | % | 0.83 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 40.00 | 21.85 | 26.15 | 24.00 | % | 0.60 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 45.00 | 17.20 | 20.65 | 18.93 | % | 0.42 | 0 | 0 | 2.14 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 50.00 | 12.35 | 15.35 | 13.85 | 14.25 | 0.00 | 0.00% | 0.28 | 0 | 21 | 1.57 | 0.91 | 0.01 | -0.08 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 51.00 | 11.80 | 14.35 | 13.08 | 13.35 | 0.00 | 0.00% | 0.26 | 0 | 22 | 1.48 | 0.91 | 0.01 | -0.08 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 52.00 | 10.25 | 13.85 | 12.05 | 12.13 | % | 0.23 | 2 | 0 | 1.57 | 0.90 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 53.00 | 9.30 | 12.95 | 11.13 | 11.14 | % | 0.21 | 2 | 0 | 1.51 | 0.88 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 54.00 | 9.60 | 11.45 | 10.53 | 10.65 | -3.42 | -24.31% | 0.19 | 1 | 1 | 1.26 | 0.86 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 8.75 | 10.45 | 9.60 | 9.66 | % | 0.17 | 1 | 0 | 1.18 | 0.82 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 56.00 | 7.85 | 10.30 | 9.08 | 8.90 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.34 | 0.81 | 0.03 | -0.12 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 57.00 | 7.00 | 9.30 | 8.15 | % | 0.14 | 0 | 0 | 0.86 | 0.78 | 0.03 | -0.13 | 7/27/2026 3:59:55 PM EST | |||
| 58.00 | 6.25 | 8.50 | 7.38 | % | 0.13 | 0 | 0 | 0.88 | 0.75 | 0.03 | -0.13 | 7/27/2026 3:59:55 PM EST | |||
| 59.00 | 6.10 | 7.35 | 6.73 | 5.75 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.91 | 0.72 | 0.03 | -0.14 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 4.95 | 6.60 | 5.78 | 5.60 | -1.53 | -21.46% | 0.10 | 7 | 19 | 0.83 | 0.68 | 0.04 | -0.14 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 61.00 | 4.70 | 5.90 | 5.30 | 4.77 | -3.43 | -41.83% | 0.09 | 1 | 3 | 0.87 | 0.65 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 62.00 | 4.20 | 5.70 | 4.95 | 4.35 | % | 0.08 | 3 | 0 | 0.92 | 0.60 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 63.00 | 2.88 | 4.50 | 3.69 | 3.80 | +0.47 | +14.12% | 0.06 | 13 | 11 | 0.75 | 0.56 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 64.00 | 3.10 | 3.80 | 3.45 | 3.27 | +0.27 | +9.00% | 0.05 | 89 | 20 | 0.81 | 0.51 | 0.05 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 2.67 | 3.15 | 2.91 | 2.90 | -1.60 | -35.56% | 0.04 | 1,722 | 87 | 0.79 | 0.47 | 0.05 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 66.00 | 1.96 | 2.77 | 2.37 | 2.48 | +0.42 | +20.39% | 0.04 | 13 | 10 | 0.75 | 0.42 | 0.05 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 67.00 | 1.83 | 3.60 | 2.72 | 2.04 | +0.33 | +19.30% | 0.04 | 2 | 65 | 0.91 | 0.38 | 0.04 | -0.14 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 68.00 | 1.49 | 2.53 | 2.01 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.82 | 0.34 | 0.04 | -0.14 | 7/14/2026 | 7/27/2026 3:59:55 PM EST |
| 69.00 | 1.35 | 1.65 | 1.50 | 1.77 | +0.36 | +25.54% | 0.02 | 9 | 123 | 0.77 | 0.31 | 0.04 | -0.14 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 70.00 | 1.12 | 1.65 | 1.39 | 1.21 | +0.24 | +24.75% | 0.02 | 32 | 33 | 0.80 | 0.27 | 0.04 | -0.13 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 71.00 | 0.71 | 1.31 | 1.01 | 0.92 | -1.01 | -52.34% | 0.01 | 4 | 217 | 0.75 | 0.25 | 0.03 | -0.13 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 72.00 | 0.66 | 1.37 | 1.02 | 0.91 | +0.01 | +1.12% | 0.01 | 11 | 6 | 0.80 | 0.22 | 0.03 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 73.00 | 0.40 | 1.54 | 0.97 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.82 | 0.20 | 0.03 | -0.12 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 74.00 | 0.40 | 2.56 | 1.48 | % | 0.02 | 0 | 0 | 1.02 | 0.17 | 0.03 | -0.10 | 7/27/2026 3:59:55 PM EST | |||
| 75.00 | 0.38 | 2.54 | 1.46 | 0.48 | -0.59 | -55.14% | 0.02 | 10 | 107 | 1.40 | 0.14 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 76.00 | 0.21 | 0.66 | 0.44 | 0.43 | -0.01 | -2.28% | 0.01 | 2 | 38 | 0.77 | 0.13 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 77.00 | 0.09 | 0.58 | 0.34 | 0.34 | % | 0.00 | 14 | 0 | 0.74 | 0.13 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 78.00 | 0.14 | 0.66 | 0.40 | 0.17 | -0.04 | -19.05% | 0.01 | 8 | 26 | 0.82 | 0.12 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 79.00 | 0.03 | 0.41 | 0.22 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.11 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.26 | 0.13 | 0.16 | +0.01 | +6.67% | 0.00 | 12 | 186 | 0.83 | 0.09 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.11 | -0.08 | -42.11% | 0.00 | 4 | 133 | 1.13 | 0.04 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 454 | 1.05 | 0.02 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 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 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.18 | 1.09 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.28 | -0.01 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 0.06 | 0.42 | 0.24 | 0.13 | -0.15 | -53.58% | 0.00 | 2 | 2 | 0.87 | -0.09 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 51.00 | 0.09 | 0.44 | 0.27 | 0.18 | -0.04 | -18.19% | 0.01 | 9 | 7 | 0.84 | -0.09 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 52.00 | 0.00 | 0.98 | 0.49 | 0.22 | -0.06 | -21.43% | 0.01 | 12 | 8 | 1.18 | -0.10 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 53.00 | 0.16 | 2.46 | 1.31 | 0.39 | -0.05 | -11.37% | 0.02 | 8 | 6 | 1.14 | -0.12 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 54.00 | 0.13 | 2.57 | 1.35 | 0.50 | -0.05 | -9.10% | 0.03 | 8 | 4 | 1.07 | -0.14 | 0.02 | -0.10 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 0.52 | 2.72 | 1.62 | 0.71 | +0.34 | +91.90% | 0.03 | 7 | 1 | 0.81 | -0.18 | 0.02 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 56.00 | 0.58 | 1.99 | 1.29 | 0.70 | +0.26 | +59.10% | 0.02 | 6 | 1 | 0.95 | -0.19 | 0.03 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 57.00 | 0.77 | 1.79 | 1.28 | 0.74 | +0.14 | +23.34% | 0.02 | 10 | 4 | 0.88 | -0.22 | 0.03 | -0.13 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 58.00 | 0.98 | 2.93 | 1.96 | 1.05 | % | 0.03 | 3 | 0 | 0.99 | -0.25 | 0.03 | -0.13 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 59.00 | 1.26 | 2.67 | 1.97 | 1.40 | -0.14 | -9.10% | 0.03 | 2 | 169 | 0.91 | -0.28 | 0.03 | -0.14 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 1.45 | 2.85 | 2.15 | 1.76 | -0.14 | -7.37% | 0.04 | 11 | 35 | 0.86 | -0.32 | 0.04 | -0.14 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 61.00 | 1.70 | 3.15 | 2.43 | 1.90 | -0.23 | -10.80% | 0.04 | 5 | 96 | 0.83 | -0.35 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 62.00 | 2.16 | 3.75 | 2.96 | 2.48 | -0.04 | -1.59% | 0.05 | 5 | 22 | 0.86 | -0.40 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 63.00 | 2.49 | 4.10 | 3.30 | 3.05 | -0.14 | -4.39% | 0.05 | 29 | 48 | 0.83 | -0.44 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 64.00 | 3.15 | 4.20 | 3.68 | 3.30 | -0.40 | -10.82% | 0.06 | 17 | 189 | 0.80 | -0.49 | 0.05 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 3.60 | 4.50 | 4.05 | 3.53 | -0.32 | -8.32% | 0.06 | 77 | 40 | 0.76 | -0.53 | 0.05 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 66.00 | 4.25 | 5.05 | 4.65 | 4.93 | +0.06 | +1.24% | 0.07 | 33 | 10 | 0.75 | -0.58 | 0.05 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 67.00 | 3.30 | 6.65 | 4.98 | % | 0.07 | 0 | 0 | 0.67 | -0.62 | 0.04 | -0.14 | 7/27/2026 3:59:55 PM EST | |||
| 68.00 | 5.50 | 7.75 | 6.63 | 5.49 | +0.77 | +16.32% | 0.10 | 1 | 2 | 0.91 | -0.66 | 0.04 | -0.14 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 69.00 | 6.25 | 7.35 | 6.80 | % | 0.10 | 0 | 0 | 0.78 | -0.69 | 0.04 | -0.14 | 7/27/2026 3:59:55 PM EST | |||
| 70.00 | 6.90 | 8.90 | 7.90 | 4.75 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.85 | -0.73 | 0.04 | -0.13 | 7/14/2026 | 7/27/2026 3:59:55 PM EST |
| 71.00 | 6.85 | 9.85 | 8.35 | % | 0.12 | 0 | 0 | 1.18 | -0.75 | 0.03 | -0.13 | 7/27/2026 3:59:55 PM EST | |||
| 72.00 | 8.00 | 10.30 | 9.15 | % | 0.13 | 0 | 0 | 1.11 | -0.78 | 0.03 | -0.12 | 7/27/2026 3:59:55 PM EST | |||
| 73.00 | 8.85 | 11.15 | 10.00 | 6.90 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.13 | -0.80 | 0.03 | -0.12 | 7/13/2026 | 7/27/2026 3:59:55 PM EST |
| 74.00 | 9.75 | 12.05 | 10.90 | 7.94 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.16 | -0.83 | 0.03 | -0.10 | 7/13/2026 | 7/27/2026 3:59:55 PM EST |
| 75.00 | 10.65 | 12.90 | 11.78 | % | 0.16 | 0 | 0 | 1.17 | -0.86 | 0.02 | -0.09 | 7/27/2026 3:59:55 PM EST | |||
| 76.00 | 10.80 | 13.40 | 12.10 | % | 0.16 | 0 | 0 | 1.07 | -0.87 | 0.02 | -0.09 | 7/27/2026 3:59:55 PM EST | |||
| 77.00 | 12.55 | 15.40 | 13.98 | % | 0.18 | 0 | 0 | 1.42 | -0.87 | 0.02 | -0.09 | 7/27/2026 3:59:55 PM EST | |||
| 78.00 | 13.30 | 16.10 | 14.70 | % | 0.19 | 0 | 0 | 1.38 | -0.88 | 0.02 | -0.09 | 7/27/2026 3:59:55 PM EST | |||
| 79.00 | 14.45 | 17.20 | 15.83 | % | 0.20 | 0 | 0 | 1.46 | -0.89 | 0.02 | -0.09 | 7/27/2026 3:59:55 PM EST | |||
| 80.00 | 14.60 | 18.30 | 16.45 | % | 0.21 | 0 | 0 | 1.54 | -0.91 | 0.02 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 85.00 | 19.60 | 23.20 | 21.40 | % | 0.25 | 0 | 0 | 1.73 | -0.96 | 0.01 | -0.04 | 7/27/2026 3:59:55 PM EST | |||
| 90.00 | 25.30 | 28.15 | 26.73 | % | 0.30 | 0 | 0 | 1.92 | -0.98 | 0.00 | -0.02 | 7/27/2026 3:59:55 PM EST |