Options Chain for CENTENE CORP DEL COM (CNC) - $57.99 as of 5/22/2026 4:10:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.75 | 35.75 | 34.25 | % | 1.37 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 27.00 | 30.05 | 33.70 | 31.88 | 32.10 | 0.00 | 0.00% | 1.18 | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 28.00 | 29.55 | 32.75 | 31.15 | % | 1.11 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 29.00 | 28.55 | 31.75 | 30.15 | 30.20 | 0.00 | 0.00% | 1.04 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 30.00 | 27.55 | 30.75 | 29.15 | 29.30 | 0.00 | 0.00% | 0.97 | 0 | 3 | 4.40 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 31.00 | 26.75 | 29.75 | 28.25 | % | 0.91 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 32.00 | 25.75 | 28.70 | 27.23 | 26.01 | 0.00 | 0.00% | 0.85 | 0 | 3 | 4.02 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 33.00 | 24.55 | 27.80 | 26.18 | 26.00 | 0.00 | 0.00% | 0.79 | 0 | 3 | 3.94 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 34.00 | 23.75 | 26.20 | 24.98 | 25.20 | 0.00 | 0.00% | 0.73 | 0 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 35.00 | 22.75 | 25.20 | 23.98 | 24.30 | 0.00 | 0.00% | 0.69 | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 36.00 | 21.75 | 24.20 | 22.98 | 23.20 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 37.00 | 20.75 | 23.20 | 21.98 | 22.28 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:10 PM EST |
| 38.00 | 19.75 | 22.25 | 21.00 | 21.20 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 39.00 | 18.75 | 21.25 | 20.00 | 20.20 | 0.00 | 0.00% | 0.51 | 0 | 28 | 2.67 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 40.00 | 17.75 | 20.15 | 18.95 | 19.20 | 0.00 | 0.00% | 0.47 | 0 | 109 | 2.48 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 41.00 | 16.75 | 19.10 | 17.93 | 13.05 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 4:00:10 PM EST |
| 42.00 | 15.55 | 18.45 | 17.00 | 17.27 | 0.00 | 0.00% | 0.40 | 0 | 6 | 2.43 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 43.00 | 14.75 | 17.25 | 16.00 | 16.41 | 0.00 | 0.00% | 0.37 | 0 | 31 | 2.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:10 PM EST |
| 44.00 | 13.75 | 16.20 | 14.98 | 15.22 | 0.00 | 0.00% | 0.34 | 0 | 91 | 2.04 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 45.00 | 12.75 | 14.80 | 13.78 | 13.76 | -0.39 | -2.76% | 0.31 | 1 | 57 | 1.67 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 46.00 | 11.75 | 14.20 | 12.98 | 13.20 | 0.00 | 0.00% | 0.28 | 0 | 41 | 1.81 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 47.00 | 10.75 | 13.60 | 12.18 | 6.93 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.91 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:10 PM EST |
| 48.00 | 9.80 | 12.25 | 11.03 | 10.11 | 0.00 | 0.00% | 0.23 | 0 | 125 | 1.62 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:10 PM EST |
| 49.00 | 8.80 | 10.65 | 9.73 | 9.74 | -0.66 | -6.35% | 0.20 | 4 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 50.00 | 7.80 | 9.60 | 8.70 | 7.80 | 0.00 | 0.00% | 0.17 | 0 | 85 | 1.04 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 51.00 | 6.80 | 9.30 | 8.05 | 7.12 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 52.00 | 5.85 | 8.00 | 6.93 | 3.25 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.07 | 0.99 | 0.01 | -0.01 | 5/4/2026 | 5/22/2026 4:00:10 PM EST |
| 53.00 | 4.85 | 7.30 | 6.08 | 2.53 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.10 | 0.98 | 0.02 | -0.03 | 5/6/2026 | 5/22/2026 4:00:10 PM EST |
| 54.00 | 4.20 | 5.45 | 4.83 | 5.46 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.60 | 0.94 | 0.03 | -0.04 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 55.00 | 3.60 | 4.55 | 4.08 | 3.89 | +0.73 | +23.11% | 0.07 | 11 | 53 | 0.56 | 0.90 | 0.05 | -0.06 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 56.00 | 3.05 | 3.60 | 3.33 | 3.23 | +0.93 | +40.44% | 0.06 | 44 | 696 | 0.44 | 0.85 | 0.07 | -0.07 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 57.00 | 2.44 | 2.73 | 2.59 | 2.40 | +0.75 | +45.46% | 0.05 | 46 | 394 | 0.35 | 0.77 | 0.10 | -0.08 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 58.00 | 1.76 | 1.94 | 1.85 | 1.75 | +0.53 | +43.45% | 0.03 | 39 | 99 | 0.35 | 0.67 | 0.12 | -0.09 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 58.50 | 1.44 | 1.58 | 1.51 | 1.19 | +0.02 | +1.71% | 0.03 | 17 | 57 | 0.34 | 0.61 | 0.13 | -0.09 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 59.00 | 1.13 | 1.28 | 1.21 | 1.14 | +0.32 | +39.03% | 0.02 | 49 | 83 | 0.34 | 0.54 | 0.14 | -0.09 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 60.00 | 0.69 | 0.80 | 0.75 | 0.72 | +0.28 | +63.64% | 0.01 | 30 | 397 | 0.33 | 0.40 | 0.14 | -0.08 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 61.00 | 0.38 | 0.46 | 0.42 | 0.38 | +0.05 | +15.16% | 0.01 | 46 | 155 | 0.33 | 0.28 | 0.12 | -0.07 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 62.00 | 0.22 | 0.27 | 0.25 | 0.19 | -0.28 | -59.58% | 0.00 | 96 | 34 | 0.34 | 0.18 | 0.09 | -0.05 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 63.00 | 0.08 | 0.40 | 0.24 | 0.11 | +0.03 | +37.50% | 0.00 | 1 | 332 | 0.41 | 0.11 | 0.06 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.72 | 0.05 | 0.04 | -0.02 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.81 | 0.41 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.03 | 0.02 | -0.01 | 5/19/2026 | 5/22/2026 4:00:10 PM EST |
| 66.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.98 | 0.01 | 0.01 | -0.01 | 5/20/2026 | 5/22/2026 4:00:10 PM EST |
| 67.00 | 0.00 | 0.32 | 0.16 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.72 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 4:00:10 PM EST |
| 68.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 69.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 71.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 6 | 5.16 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 4:00:10 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.97 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 12 | 4.78 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:10 PM EST |
| 31.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 19 | 4.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:10 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 24 | 4.42 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:10 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.24 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:10 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 22 | 4.07 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.91 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:10 PM EST |
| 36.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.22 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:10 PM EST |
| 37.00 | 0.00 | 1.55 | 0.78 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:10 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.65 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:10 PM EST |
| 39.00 | 0.00 | 1.33 | 0.67 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 1.80 | 0.90 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.97 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:10 PM EST |
| 41.00 | 0.00 | 2.13 | 1.07 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.02 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:10 PM EST |
| 42.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 32 | 2.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:10 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.75 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:10 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.08 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:10 PM EST |
| 46.00 | 0.00 | 1.55 | 0.78 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:10 PM EST |
| 47.00 | 0.00 | 2.13 | 1.07 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:10 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:10 PM EST |
| 49.00 | 0.00 | 2.14 | 1.07 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.89 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:10 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:10 PM EST |
| 52.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.72 | -0.01 | 0.01 | -0.01 | 5/14/2026 | 5/22/2026 4:00:10 PM EST |
| 53.00 | 0.00 | 0.77 | 0.39 | 0.11 | -0.07 | -38.89% | 0.01 | 1 | 26 | 0.92 | -0.02 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 54.00 | 0.06 | 0.16 | 0.11 | 0.10 | -0.14 | -58.34% | 0.00 | 5 | 1,020 | 0.45 | -0.06 | 0.03 | -0.04 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 55.00 | 0.10 | 0.23 | 0.17 | 0.17 | -0.23 | -57.50% | 0.00 | 3 | 388 | 0.39 | -0.10 | 0.05 | -0.06 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 56.00 | 0.21 | 0.36 | 0.29 | 0.30 | -0.31 | -50.82% | 0.01 | 112 | 4,162 | 0.41 | -0.15 | 0.07 | -0.07 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 57.00 | 0.37 | 0.42 | 0.40 | 0.50 | -0.45 | -47.37% | 0.01 | 15 | 238 | 0.37 | -0.23 | 0.10 | -0.08 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 58.00 | 0.63 | 0.70 | 0.67 | 0.65 | -0.81 | -55.48% | 0.01 | 174 | 234 | 0.36 | -0.33 | 0.12 | -0.09 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 58.50 | 0.79 | 0.89 | 0.84 | 0.86 | -0.74 | -46.25% | 0.01 | 35 | 388 | 0.36 | -0.39 | 0.13 | -0.09 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 59.00 | 0.99 | 1.09 | 1.04 | 1.32 | +0.01 | +0.77% | 0.02 | 9 | 114 | 0.35 | -0.46 | 0.14 | -0.09 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 60.00 | 1.54 | 1.65 | 1.60 | 1.75 | -1.10 | -38.60% | 0.03 | 3 | 80 | 0.36 | -0.60 | 0.14 | -0.08 | 5/22/2026 | 5/22/2026 4:00:10 PM EST |
| 61.00 | 2.18 | 2.42 | 2.30 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.35 | -0.72 | 0.12 | -0.07 | 5/4/2026 | 5/22/2026 4:00:10 PM EST |
| 62.00 | 2.57 | 4.10 | 3.34 | % | 0.05 | 0 | 0 | 0.72 | -0.82 | 0.09 | -0.05 | 5/22/2026 4:00:10 PM EST | |||
| 63.00 | 3.35 | 5.45 | 4.40 | % | 0.07 | 0 | 0 | 0.93 | -0.89 | 0.06 | -0.04 | 5/22/2026 4:00:10 PM EST | |||
| 64.00 | 4.05 | 6.75 | 5.40 | % | 0.08 | 0 | 0 | 1.13 | -0.95 | 0.04 | -0.02 | 5/22/2026 4:00:10 PM EST | |||
| 65.00 | 5.05 | 7.40 | 6.23 | % | 0.10 | 0 | 0 | 1.10 | -0.97 | 0.02 | -0.01 | 5/22/2026 4:00:10 PM EST | |||
| 66.00 | 6.00 | 8.45 | 7.23 | % | 0.11 | 0 | 0 | 1.20 | -0.99 | 0.01 | -0.01 | 5/22/2026 4:00:10 PM EST | |||
| 67.00 | 6.95 | 9.15 | 8.05 | % | 0.12 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 68.00 | 7.80 | 10.20 | 9.00 | % | 0.13 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 69.00 | 8.95 | 11.15 | 10.05 | % | 0.15 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST | |||
| 70.00 | 10.00 | 12.95 | 11.48 | 16.62 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:10 PM EST |
| 71.00 | 11.20 | 13.20 | 12.20 | % | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:10 PM EST |