Options Chain for CENTENE CORP DEL COM (CNC) - $28.38 as of 8/29/2025 3:14:13 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 | 11.90 | 16.10 | 14.00 | % | 0.93 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 16.00 | 11.40 | 14.60 | 13.00 | % | 0.81 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 17.00 | 10.10 | 13.60 | 11.85 | % | 0.70 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 18.00 | 10.30 | 12.80 | 11.55 | % | 0.64 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 19.00 | 8.70 | 11.80 | 10.25 | % | 0.54 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 19.50 | 9.00 | 9.80 | 9.40 | % | 0.48 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 20.00 | 9.00 | 9.10 | 9.05 | 8.61 | -0.84 | -8.89% | 0.45 | 2 | 217 | 1.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 20.50 | 8.20 | 8.80 | 8.50 | % | 0.41 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 21.00 | 7.60 | 8.30 | 7.95 | % | 0.38 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 21.50 | 7.40 | 7.60 | 7.50 | 7.40 | % | 0.35 | 4 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST | |
| 22.00 | 6.50 | 7.30 | 6.90 | % | 0.31 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 22.50 | 5.00 | 8.40 | 6.70 | % | 0.30 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 23.00 | 4.10 | 7.70 | 5.90 | 3.02 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.82 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:51 PM EST |
| 23.50 | 3.40 | 7.30 | 5.35 | % | 0.23 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 24.00 | 4.60 | 5.40 | 5.00 | 4.51 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.35 | 0.99 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 24.50 | 4.40 | 5.60 | 5.00 | % | 0.20 | 0 | 0 | 1.89 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 25.00 | 3.90 | 4.40 | 4.15 | 4.01 | +0.71 | +21.52% | 0.17 | 6 | 54 | 1.14 | 0.98 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 25.50 | 2.70 | 3.90 | 3.30 | 2.97 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.04 | 0.97 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 26.00 | 3.00 | 3.20 | 3.10 | 3.10 | +0.70 | +29.17% | 0.12 | 23 | 174 | 0.73 | 0.95 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 26.50 | 2.60 | 2.70 | 2.65 | 2.55 | +0.60 | +30.77% | 0.10 | 3 | 10 | 0.83 | 0.91 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 27.00 | 2.15 | 2.25 | 2.20 | 2.12 | +0.57 | +36.78% | 0.08 | 18 | 59 | 0.77 | 0.87 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 27.50 | 1.70 | 1.80 | 1.75 | 1.70 | +0.43 | +33.86% | 0.06 | 38 | 20 | 0.46 | 0.81 | 0.15 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 28.00 | 1.30 | 1.40 | 1.35 | 1.36 | +0.46 | +51.12% | 0.05 | 25 | 331 | 0.44 | 0.73 | 0.18 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 28.50 | 0.95 | 1.05 | 1.00 | 0.99 | +0.34 | +52.31% | 0.04 | 746 | 193 | 0.43 | 0.63 | 0.21 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 29.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.25 | +55.56% | 0.02 | 1,473 | 304 | 0.42 | 0.52 | 0.23 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 29.50 | 0.45 | 0.50 | 0.48 | 0.45 | +0.15 | +50.00% | 0.02 | 592 | 398 | 0.42 | 0.41 | 0.23 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 30.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.15 | +75.00% | 0.01 | 772 | 755 | 0.43 | 0.31 | 0.20 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 30.50 | 0.20 | 0.25 | 0.23 | 0.24 | +0.09 | +60.00% | 0.01 | 218 | 97 | 0.44 | 0.22 | 0.17 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 31.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.06 | +50.00% | 0.00 | 365 | 278 | 0.45 | 0.16 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 31.50 | 0.10 | 0.15 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 28 | 46 | 0.49 | 0.11 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 32.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 68 | 156 | 0.49 | 0.08 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.60 | 0.05 | 0.05 | -0.01 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 76 | 72 | 0.66 | 0.03 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 33.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.80 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 259 | 397 | 0.67 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 34.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.76 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 35.50 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 36.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.42 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.83 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.96 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:51 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 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 1.70 | 0.85 | % | 0.05 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 19.50 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 111 | 2.19 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.94 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 26 | 127 | 0.80 | -0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 400 | 0.84 | -0.02 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 56 | 14 | 0.68 | -0.03 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.67 | -0.05 | 0.06 | -0.02 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 26.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 60 | 134 | 0.56 | -0.09 | 0.08 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 27.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 94 | 450 | 0.53 | -0.13 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 27.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.13 | -39.40% | 0.01 | 735 | 926 | 0.49 | -0.19 | 0.15 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 28.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.17 | -34.00% | 0.01 | 6,269 | 6,112 | 0.46 | -0.27 | 0.18 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 28.50 | 0.40 | 0.45 | 0.43 | 0.44 | -0.31 | -41.34% | 0.02 | 1,816 | 972 | 0.42 | -0.37 | 0.21 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 29.00 | 0.60 | 0.65 | 0.63 | 0.62 | -0.41 | -39.81% | 0.02 | 144 | 1,152 | 0.40 | -0.48 | 0.23 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 29.50 | 0.90 | 0.95 | 0.93 | 0.95 | -0.35 | -26.93% | 0.03 | 1 | 34 | 0.42 | -0.59 | 0.23 | -0.05 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 30.00 | 1.20 | 1.35 | 1.28 | 1.29 | -0.56 | -30.27% | 0.04 | 10 | 51 | 0.41 | -0.69 | 0.20 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 30.50 | 1.60 | 1.75 | 1.68 | 1.78 | -0.20 | -10.11% | 0.06 | 1 | 1 | 0.52 | -0.78 | 0.17 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 31.00 | 2.05 | 2.15 | 2.10 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 721 | 0.42 | -0.84 | 0.13 | -0.03 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 31.50 | 2.50 | 2.65 | 2.58 | % | 0.08 | 0 | 0 | 0.48 | -0.89 | 0.10 | -0.03 | 8/29/2025 3:59:51 PM EST | |||
| 32.00 | 3.00 | 3.20 | 3.10 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.67 | -0.92 | 0.07 | -0.02 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 32.50 | 3.20 | 3.70 | 3.45 | % | 0.11 | 0 | 0 | 0.73 | -0.95 | 0.05 | -0.01 | 8/29/2025 3:59:51 PM EST | |||
| 33.00 | 3.70 | 4.50 | 4.10 | 4.27 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.09 | -0.97 | 0.03 | -0.01 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 33.50 | 4.40 | 4.70 | 4.55 | % | 0.14 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 34.00 | 4.90 | 5.30 | 5.10 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.04 | -0.99 | 0.01 | 0.00 | 8/19/2025 | 8/29/2025 3:59:51 PM EST |
| 34.50 | 5.40 | 5.90 | 5.65 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 35.00 | 4.30 | 8.00 | 6.15 | 5.90 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.62 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:51 PM EST |
| 35.50 | 4.60 | 8.60 | 6.60 | % | 0.19 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 36.00 | 5.30 | 8.80 | 7.05 | 7.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 36.50 | 6.70 | 9.40 | 8.05 | % | 0.22 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 37.00 | 5.90 | 10.00 | 7.95 | % | 0.21 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 37.50 | 6.70 | 10.20 | 8.45 | % | 0.23 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 38.00 | 7.00 | 11.10 | 9.05 | % | 0.24 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 39.00 | 8.50 | 12.10 | 10.30 | % | 0.26 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 40.00 | 9.80 | 12.90 | 11.35 | 11.29 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.11 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |