Options Chain for CENTENE CORP DEL COM (CNC) - $29.62 as of 9/3/2025 3:13:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.90 | 16.80 | 14.85 | 14.08 | 0.00 | 0.00% | 0.99 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 16.00 | 11.90 | 15.80 | 13.85 | 13.18 | 0.00 | 0.00% | 0.87 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 17.00 | 11.10 | 14.80 | 12.95 | % | 0.76 | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 18.00 | 10.10 | 13.80 | 11.95 | % | 0.66 | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 19.00 | 10.80 | 12.00 | 11.40 | 10.74 | 0.00 | 0.00% | 0.60 | 0 | 1 | 6.37 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 19.50 | 8.40 | 12.20 | 10.30 | % | 0.53 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 20.00 | 10.00 | 10.40 | 10.20 | 8.61 | 0.00 | 0.00% | 0.51 | 0 | 216 | 3.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:59 PM EST |
| 20.50 | 7.70 | 10.70 | 9.20 | % | 0.45 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 21.00 | 7.60 | 10.80 | 9.20 | 8.68 | % | 0.44 | 1 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST | |
| 21.50 | 7.90 | 10.20 | 9.05 | 8.28 | +0.28 | +3.50% | 0.42 | 1 | 4 | 6.40 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 22.00 | 6.10 | 9.50 | 7.80 | % | 0.35 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 22.50 | 5.70 | 9.30 | 7.50 | % | 0.33 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 23.00 | 6.40 | 8.60 | 7.50 | 3.02 | 0.00 | 0.00% | 0.33 | 0 | 4 | 5.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/3/2025 3:59:59 PM EST |
| 23.50 | 4.60 | 7.60 | 6.10 | 5.91 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 24.00 | 5.80 | 7.40 | 6.60 | 5.56 | 0.00 | 0.00% | 0.27 | 0 | 17 | 4.73 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 24.50 | 4.10 | 7.40 | 5.75 | % | 0.23 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 25.00 | 4.70 | 5.40 | 5.05 | 4.60 | +0.59 | +14.72% | 0.20 | 1 | 55 | 1.58 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 25.50 | 4.10 | 5.60 | 4.85 | 2.97 | 0.00 | 0.00% | 0.19 | 0 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:59 PM EST |
| 26.00 | 4.00 | 4.10 | 4.05 | 4.05 | +0.37 | +10.06% | 0.16 | 1 | 158 | 1.30 | 1.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 26.50 | 3.20 | 4.70 | 3.95 | 2.55 | 0.00 | 0.00% | 0.15 | 0 | 8 | 3.08 | 0.99 | 0.01 | 0.00 | 8/29/2025 | 9/3/2025 3:59:59 PM EST |
| 27.00 | 2.90 | 3.10 | 3.00 | 2.60 | -0.02 | -0.77% | 0.11 | 4 | 69 | 1.28 | 0.98 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 27.50 | 2.45 | 3.10 | 2.78 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 57 | 1.79 | 0.96 | 0.06 | -0.03 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 28.00 | 2.05 | 2.15 | 2.10 | 2.00 | +0.30 | +17.65% | 0.07 | 90 | 395 | 0.67 | 0.92 | 0.10 | -0.06 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 28.50 | 1.60 | 1.70 | 1.65 | 1.60 | +0.34 | +26.99% | 0.06 | 28 | 838 | 0.67 | 0.86 | 0.15 | -0.08 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 29.00 | 1.20 | 1.30 | 1.25 | 1.20 | +0.25 | +26.32% | 0.04 | 545 | 1,266 | 0.67 | 0.78 | 0.21 | -0.11 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 29.50 | 0.80 | 0.90 | 0.85 | 0.85 | +0.18 | +26.87% | 0.03 | 82 | 980 | 0.61 | 0.66 | 0.26 | -0.13 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 30.00 | 0.55 | 0.60 | 0.58 | 0.58 | +0.16 | +38.10% | 0.02 | 2,164 | 1,706 | 0.62 | 0.52 | 0.29 | -0.14 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 30.50 | 0.30 | 0.40 | 0.35 | 0.34 | +0.08 | +30.77% | 0.01 | 964 | 547 | 0.61 | 0.38 | 0.28 | -0.13 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 31.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.07 | +70.00% | 0.01 | 332 | 996 | 0.58 | 0.25 | 0.23 | -0.11 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 31.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 169 | 323 | 0.54 | 0.15 | 0.17 | -0.08 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 146 | 532 | 0.73 | 0.08 | 0.11 | -0.05 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 41 | 0.72 | 0.04 | 0.06 | -0.02 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.82 | 0.02 | 0.03 | -0.01 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 33.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.12 | +400.00% | 0.00 | 1 | 1 | 1.31 | 0.01 | 0.02 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 654 | 1.19 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 34.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.20 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:59 PM EST |
| 35.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:59 PM EST |
| 36.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.61 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.43 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/3/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.25 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 7.33 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 19.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.89 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/3/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.67 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/3/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.26 | % | 0.00 | 1 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST | |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.38 | +0.33 | +660.00% | 0.00 | 1 | 111 | 2.97 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 154 | 3.31 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/3/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 402 | 2.22 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 131 | 1.18 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 353 | 1.23 | -0.01 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 62 | 580 | 0.92 | -0.02 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 37 | 1,346 | 0.79 | -0.04 | 0.06 | -0.03 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 44 | 12,061 | 0.74 | -0.08 | 0.10 | -0.06 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 28.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.00 | 95 | 2,231 | 0.70 | -0.14 | 0.15 | -0.08 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.21 | -52.50% | 0.01 | 270 | 1,300 | 0.66 | -0.22 | 0.21 | -0.11 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 29.50 | 0.30 | 0.35 | 0.33 | 0.30 | -0.25 | -45.46% | 0.01 | 146 | 3,214 | 0.63 | -0.34 | 0.26 | -0.13 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | 0.57 | -0.28 | -32.95% | 0.02 | 84 | 56 | 0.64 | -0.48 | 0.29 | -0.14 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 30.50 | 0.75 | 0.85 | 0.80 | 0.95 | -0.83 | -46.63% | 0.03 | 5 | 1 | 0.60 | -0.62 | 0.28 | -0.13 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 31.00 | 1.10 | 1.25 | 1.18 | 1.32 | -0.30 | -18.52% | 0.04 | 4 | 719 | 0.63 | -0.75 | 0.23 | -0.11 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 31.50 | 1.15 | 1.95 | 1.55 | % | 0.05 | 0 | 0 | 0.88 | -0.85 | 0.17 | -0.08 | 9/3/2025 3:59:59 PM EST | |||
| 32.00 | 1.95 | 2.10 | 2.03 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 38 | 1.26 | -0.92 | 0.11 | -0.05 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 32.50 | 2.20 | 2.60 | 2.40 | % | 0.07 | 0 | 0 | 1.18 | -0.96 | 0.06 | -0.02 | 9/3/2025 3:59:59 PM EST | |||
| 33.00 | 2.35 | 3.60 | 2.98 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.11 | -0.98 | 0.03 | -0.01 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 33.50 | 2.65 | 4.20 | 3.43 | % | 0.10 | 0 | 0 | 2.26 | -0.99 | 0.02 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 34.00 | 3.60 | 5.80 | 4.70 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 4 | 3.43 | -1.00 | 0.01 | 0.00 | 8/19/2025 | 9/3/2025 3:59:59 PM EST |
| 34.50 | 4.40 | 6.40 | 5.40 | % | 0.16 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 35.00 | 3.60 | 6.30 | 4.95 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 4.34 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 3:59:59 PM EST |
| 35.50 | 3.70 | 7.60 | 5.65 | % | 0.16 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 36.00 | 4.20 | 8.10 | 6.15 | 7.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:59 PM EST |
| 36.50 | 4.70 | 8.60 | 6.65 | % | 0.18 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 37.00 | 5.20 | 9.10 | 7.15 | % | 0.19 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 37.50 | 5.80 | 9.60 | 7.70 | % | 0.21 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 38.00 | 6.20 | 10.10 | 8.15 | % | 0.21 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 39.00 | 7.20 | 11.10 | 9.15 | % | 0.23 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 40.00 | 9.30 | 12.10 | 10.70 | 11.29 | 0.00 | 0.00% | 0.27 | 0 | 2 | 5.68 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:59 PM EST |