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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 46.90 | 51.00 | 48.95 | 49.75 | 0.00 | 0.00% | 3.26 | 0 | 159 | 3.39 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 3:59:55 PM EST |
| 17.50 | 44.40 | 48.70 | 46.55 | 38.07 | 0.00 | 0.00% | 2.66 | 0 | 97 | 3.03 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 3:59:55 PM EST |
| 20.00 | 41.95 | 46.10 | 44.03 | 38.81 | 0.00 | 0.00% | 2.20 | 0 | 102 | 2.70 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:55 PM EST |
| 22.50 | 39.45 | 43.55 | 41.50 | 37.00 | 0.00 | 0.00% | 1.84 | 0 | 185 | 2.43 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 3:59:55 PM EST |
| 25.00 | 37.05 | 40.70 | 38.88 | 42.53 | 0.00 | 0.00% | 1.56 | 0 | 843 | 2.15 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:55 PM EST |
| 27.50 | 34.70 | 38.20 | 36.45 | 35.86 | 0.00 | 0.00% | 1.33 | 0 | 1,049 | 1.96 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 30.00 | 32.05 | 36.15 | 34.10 | 33.48 | 0.00 | 0.00% | 1.14 | 0 | 2,163 | 1.79 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 32.50 | 29.60 | 33.40 | 31.50 | 31.15 | 0.00 | 0.00% | 0.97 | 0 | 578 | 1.65 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 27.10 | 30.65 | 28.88 | 28.37 | 0.00 | 0.00% | 0.83 | 0 | 2,574 | 1.47 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 37.50 | 24.60 | 28.70 | 26.65 | 25.91 | 0.00 | 0.00% | 0.71 | 0 | 2,313 | 1.38 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 22.00 | 26.25 | 24.13 | 23.76 | 0.00 | 0.00% | 0.60 | 0 | 2,503 | 1.26 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 42.50 | 21.30 | 22.80 | 22.05 | 21.87 | 0.00 | 0.00% | 0.52 | 0 | 742 | 1.02 | 0.98 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 18.65 | 20.40 | 19.53 | 22.25 | 0.00 | 0.00% | 0.43 | 0 | 3,420 | 0.93 | 0.97 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 47.50 | 15.30 | 18.75 | 17.03 | 21.10 | 0.00 | 0.00% | 0.36 | 0 | 3,136 | 0.98 | 0.95 | 0.01 | -0.01 | 7/2/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 14.00 | 16.00 | 15.00 | 14.51 | 0.00 | 0.00% | 0.30 | 0 | 1,594 | 0.61 | 0.91 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 52.50 | 11.85 | 13.85 | 12.85 | 13.00 | 0.00 | 0.00% | 0.24 | 0 | 591 | 0.61 | 0.87 | 0.02 | -0.02 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 9.05 | 12.40 | 10.73 | 15.45 | 0.00 | 0.00% | 0.20 | 0 | 764 | 0.54 | 0.81 | 0.02 | -0.03 | 7/14/2026 | 7/27/2026 3:59:55 PM EST |
| 57.50 | 8.40 | 9.20 | 8.80 | 11.25 | 0.00 | 0.00% | 0.15 | 0 | 402 | 0.56 | 0.74 | 0.03 | -0.03 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 6.80 | 7.65 | 7.23 | 7.10 | -2.43 | -25.50% | 0.12 | 121 | 1,951 | 0.55 | 0.66 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 62.50 | 5.25 | 6.25 | 5.75 | 5.56 | +0.26 | +4.91% | 0.09 | 73 | 1,877 | 0.54 | 0.58 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 4.35 | 5.40 | 4.88 | 4.60 | +0.36 | +8.50% | 0.08 | 97 | 4,144 | 0.53 | 0.50 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 67.50 | 3.20 | 3.75 | 3.48 | 3.50 | +0.30 | +9.38% | 0.05 | 49 | 784 | 0.51 | 0.42 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 70.00 | 2.45 | 3.05 | 2.75 | 2.87 | +0.45 | +18.60% | 0.04 | 10 | 808 | 0.52 | 0.35 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 72.50 | 1.49 | 2.57 | 2.03 | 2.15 | -0.03 | -1.38% | 0.03 | 178 | 460 | 0.52 | 0.29 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 75.00 | 1.30 | 2.07 | 1.69 | 1.50 | +0.06 | +4.17% | 0.02 | 458 | 3,143 | 0.53 | 0.24 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 80.00 | 0.43 | 1.26 | 0.85 | 1.02 | +0.27 | +36.00% | 0.01 | 9 | 236 | 0.51 | 0.15 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 85.00 | 0.04 | 1.48 | 0.76 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2,211 | 0.62 | 0.09 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.53 | 0.27 | 0.21 | -0.63 | -75.00% | 0.00 | 10 | 33 | 0.61 | 0.06 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 95.00 | 0.11 | 0.23 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.54 | 0.03 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 100.00 | 0.06 | 4.80 | 2.43 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.37 | 0.02 | 0.00 | -0.01 | 7/22/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.01 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.90 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 422 | 2.68 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 2,176 | 2.43 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,114 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 27.50 | 0.01 | 0.13 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 302 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 30.00 | 0.01 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 763 | 0.85 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,171 | 1.14 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,421 | 1.12 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 2.18 | 1.09 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 302 | 1.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 0.03 | 0.60 | 0.32 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 513 | 0.70 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 42.50 | 0.08 | 0.35 | 0.22 | 0.13 | -0.04 | -23.53% | 0.01 | 3 | 179 | 0.61 | -0.02 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 0.15 | 0.60 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 822 | 0.60 | -0.03 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 2.58 | 1.29 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 289 | 0.84 | -0.05 | 0.01 | -0.01 | 7/17/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 0.22 | 0.78 | 0.50 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2,278 | 0.49 | -0.09 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 52.50 | 0.64 | 1.43 | 1.04 | 0.96 | +0.16 | +20.00% | 0.02 | 7 | 141 | 0.52 | -0.13 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 1.38 | 1.68 | 1.53 | 1.39 | -0.25 | -15.25% | 0.03 | 682 | 379 | 0.52 | -0.19 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 57.50 | 1.87 | 2.64 | 2.26 | 2.23 | +0.03 | +1.37% | 0.04 | 194 | 885 | 0.52 | -0.26 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 2.75 | 3.60 | 3.18 | 2.88 | -0.26 | -8.28% | 0.05 | 207 | 1,462 | 0.52 | -0.34 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 62.50 | 3.60 | 4.80 | 4.20 | 3.95 | -0.35 | -8.14% | 0.07 | 128 | 695 | 0.52 | -0.42 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 65.00 | 5.20 | 5.90 | 5.55 | 5.54 | +0.04 | +0.73% | 0.09 | 169 | 2,297 | 0.51 | -0.50 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 67.50 | 6.60 | 7.50 | 7.05 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 143 | 0.51 | -0.58 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 70.00 | 8.10 | 9.15 | 8.63 | 8.30 | -0.15 | -1.78% | 0.12 | 2 | 747 | 0.49 | -0.65 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 72.50 | 9.80 | 10.95 | 10.38 | 10.35 | -0.20 | -1.90% | 0.14 | 2 | 40 | 0.49 | -0.71 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 75.00 | 11.75 | 12.90 | 12.33 | 12.48 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.48 | -0.76 | 0.02 | -0.04 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 80.00 | 15.85 | 17.65 | 16.75 | % | 0.21 | 0 | 0 | 0.63 | -0.85 | 0.02 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 85.00 | 19.65 | 23.40 | 21.53 | % | 0.25 | 0 | 0 | 0.84 | -0.91 | 0.01 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 90.00 | 24.60 | 28.05 | 26.33 | % | 0.29 | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 95.00 | 29.50 | 33.15 | 31.33 | % | 0.33 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 100.00 | 34.05 | 38.35 | 36.20 | % | 0.36 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST |