Options Chain for CENTENE CORP DEL COM (CNC) - $26.17 as of 8/13/2025 7:16:04 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 | 10.90 | 13.30 | 12.10 | 11.99 | +1.61 | +15.52% | 0.81 | 1 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 16.00 | 9.10 | 12.90 | 11.00 | % | 0.69 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 17.00 | 8.10 | 12.10 | 10.10 | % | 0.59 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 18.00 | 7.20 | 10.40 | 8.80 | % | 0.49 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 19.00 | 6.40 | 10.10 | 8.25 | % | 0.43 | 0 | 0 | 1.59 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 20.00 | 5.20 | 9.10 | 7.15 | 7.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.48 | 0.98 | 0.01 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 21.00 | 4.20 | 8.20 | 6.20 | % | 0.30 | 0 | 0 | 1.34 | 0.96 | 0.02 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 22.00 | 4.30 | 7.30 | 5.80 | % | 0.26 | 0 | 0 | 1.21 | 0.93 | 0.03 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 23.00 | 3.50 | 5.10 | 4.30 | % | 0.19 | 0 | 0 | 0.70 | 0.88 | 0.05 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 24.00 | 3.40 | 4.00 | 3.70 | % | 0.15 | 0 | 0 | 0.45 | 0.82 | 0.07 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 25.00 | 2.95 | 3.10 | 3.03 | 2.90 | +0.80 | +38.10% | 0.12 | 12 | 21 | 0.47 | 0.74 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 26.00 | 2.30 | 2.55 | 2.43 | 2.35 | +0.85 | +56.67% | 0.09 | 17 | 3 | 0.48 | 0.65 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 27.00 | 1.75 | 1.85 | 1.80 | 1.70 | +0.49 | +40.50% | 0.07 | 17 | 21 | 0.45 | 0.55 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 28.00 | 1.05 | 1.55 | 1.30 | 1.34 | % | 0.05 | 89 | 0 | 0.44 | 0.46 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 29.00 | 0.90 | 1.15 | 1.03 | 0.93 | +0.43 | +86.00% | 0.04 | 2 | 2 | 0.46 | 0.37 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 30.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.10 | +15.39% | 0.03 | 22 | 3 | 0.46 | 0.30 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 31.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.19 | +46.35% | 0.02 | 13 | 3 | 0.49 | 0.23 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 32.00 | 0.25 | 1.00 | 0.63 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.18 | 0.06 | -0.01 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.57 | 0.13 | 0.05 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.10 | 0.04 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.20 | % | 0.00 | 6 | 0 | 0.55 | 0.07 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 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 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.71 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.25 | -0.02 | 0.01 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.83 | -0.04 | 0.02 | -0.01 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 2.30 | 1.15 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.71 | -0.07 | 0.03 | -0.01 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.96 | -0.12 | 0.05 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 1.30 | 0.65 | 0.60 | -0.25 | -29.42% | 0.03 | 5 | 12 | 0.58 | -0.18 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 1.25 | 0.63 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.52 | -0.26 | 0.08 | -0.02 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 26.00 | 0.90 | 1.30 | 1.10 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.44 | -0.35 | 0.09 | -0.02 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 27.00 | 1.50 | 1.65 | 1.58 | 1.65 | -0.35 | -17.50% | 0.06 | 10 | 12 | 0.45 | -0.45 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 28.00 | 1.85 | 2.35 | 2.10 | 2.20 | % | 0.07 | 1 | 0 | 0.44 | -0.54 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:58 PM EST | |
| 29.00 | 2.25 | 3.10 | 2.68 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.41 | -0.63 | 0.09 | -0.02 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 30.00 | 3.10 | 3.80 | 3.45 | 4.78 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.42 | -0.70 | 0.08 | -0.02 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 31.00 | 4.00 | 4.60 | 4.30 | % | 0.14 | 0 | 0 | 0.43 | -0.77 | 0.07 | -0.02 | 8/13/2025 3:59:58 PM EST | |||
| 32.00 | 4.80 | 5.40 | 5.10 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.60 | -0.82 | 0.06 | -0.01 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 33.00 | 4.60 | 7.60 | 6.10 | % | 0.18 | 0 | 0 | 0.92 | -0.87 | 0.05 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 34.00 | 5.20 | 9.20 | 7.20 | % | 0.21 | 0 | 0 | 1.21 | -0.90 | 0.04 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 35.00 | 6.70 | 9.40 | 8.05 | 9.42 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.25 | -0.93 | 0.03 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |