Options Chain for CENTENE CORP DEL COM (CNC) - $64.99 as of 8/24/2026 7:55:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.60 | 31.35 | 30.48 | % | 0.87 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 40.00 | 23.55 | 27.40 | 25.48 | % | 0.64 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 45.00 | 19.00 | 22.50 | 20.75 | 23.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 4:00:01 PM EST |
| 50.00 | 14.80 | 16.45 | 15.63 | 15.45 | 0.00 | 0.00% | 0.31 | 0 | 21 | 2.33 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 51.00 | 13.85 | 15.50 | 14.68 | 14.57 | 0.00 | 0.00% | 0.29 | 0 | 21 | 2.24 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 52.00 | 12.95 | 14.20 | 13.58 | 13.58 | % | 0.26 | 20 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 53.00 | 11.95 | 13.25 | 12.60 | 12.63 | -0.73 | -5.47% | 0.24 | 20 | 53 | 1.81 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 54.00 | 10.90 | 12.20 | 11.55 | 11.33 | +0.12 | +1.07% | 0.21 | 6 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 55.00 | 9.90 | 11.20 | 10.55 | 10.35 | +0.87 | +9.18% | 0.19 | 6 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 56.00 | 8.95 | 10.20 | 9.58 | % | 0.17 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 57.00 | 8.00 | 9.20 | 8.60 | 8.28 | % | 0.15 | 1 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 58.00 | 7.10 | 8.15 | 7.63 | 7.63 | +1.68 | +28.24% | 0.13 | 30 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 59.00 | 5.70 | 7.25 | 6.48 | 6.72 | +0.08 | +1.21% | 0.11 | 29 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 60.00 | 5.15 | 6.30 | 5.73 | 5.63 | +0.91 | +19.28% | 0.10 | 5 | 37 | 0.79 | 1.00 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 61.00 | 3.45 | 5.00 | 4.23 | 4.69 | +0.68 | +16.96% | 0.07 | 5 | 2 | 0.75 | 0.97 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 62.00 | 3.25 | 4.35 | 3.80 | 3.56 | +0.59 | +19.87% | 0.06 | 1 | 11 | 0.81 | 0.91 | 0.07 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 63.00 | 2.54 | 3.40 | 2.97 | 2.93 | +0.67 | +29.65% | 0.05 | 1 | 46 | 0.70 | 0.83 | 0.10 | -0.08 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 64.00 | 1.88 | 2.59 | 2.24 | 1.99 | +0.40 | +25.16% | 0.04 | 4 | 70 | 0.47 | 0.73 | 0.12 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 65.00 | 0.89 | 1.71 | 1.30 | 1.38 | +0.13 | +10.40% | 0.02 | 60 | 78 | 0.36 | 0.60 | 0.15 | -0.12 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 66.00 | 0.71 | 1.21 | 0.96 | 1.02 | +0.16 | +18.61% | 0.01 | 22 | 206 | 0.42 | 0.45 | 0.15 | -0.12 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 67.00 | 0.01 | 0.74 | 0.38 | 0.61 | +0.07 | +12.97% | 0.01 | 64 | 65 | 0.29 | 0.30 | 0.14 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 68.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.01 | -2.78% | 0.01 | 25 | 310 | 0.42 | 0.18 | 0.10 | -0.08 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 69.00 | 0.00 | 0.35 | 0.18 | 0.32 | +0.10 | +45.46% | 0.00 | 14 | 324 | 0.53 | 0.10 | 0.07 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.16 | 0.08 | 0.12 | -0.19 | -61.29% | 0.00 | 18 | 89 | 0.49 | 0.05 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 71.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 54 | 0.54 | 0.02 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 72.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.86 | 0.01 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:01 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.27 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:01 PM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 4:00:01 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:01 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.57 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 699 | 2.26 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 9 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.11 | -55.00% | 0.00 | 7 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 4:00:01 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 53.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 726 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:01 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 58.00 | 0.00 | 0.33 | 0.17 | 0.03 | -0.13 | -81.25% | 0.00 | 11 | 46 | 0.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 59.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.12 | -60.00% | 0.00 | 3 | 37 | 0.55 | 0.00 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 61.00 | 0.00 | 0.41 | 0.21 | 0.10 | -0.16 | -61.54% | 0.00 | 38 | 82 | 0.70 | -0.03 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 62.00 | 0.00 | 0.43 | 0.22 | 0.15 | -0.28 | -65.12% | 0.00 | 31 | 186 | 0.60 | -0.09 | 0.07 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 63.00 | 0.24 | 0.40 | 0.32 | 0.25 | -0.37 | -59.68% | 0.01 | 39 | 290 | 0.44 | -0.17 | 0.10 | -0.08 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 64.00 | 0.34 | 0.77 | 0.56 | 0.49 | -0.46 | -48.43% | 0.01 | 20 | 93 | 0.43 | -0.27 | 0.12 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 65.00 | 0.49 | 1.16 | 0.83 | 0.96 | -0.57 | -37.26% | 0.01 | 65 | 79 | 0.40 | -0.40 | 0.15 | -0.12 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 66.00 | 1.23 | 1.66 | 1.45 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.44 | -0.55 | 0.15 | -0.12 | 8/4/2026 | 8/24/2026 4:00:01 PM EST |
| 67.00 | 1.82 | 2.35 | 2.09 | 2.97 | +0.06 | +2.07% | 0.03 | 1 | 6 | 0.44 | -0.70 | 0.14 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 68.00 | 2.54 | 4.00 | 3.27 | 3.03 | -0.67 | -18.11% | 0.05 | 1 | 3 | 0.60 | -0.82 | 0.10 | -0.08 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 69.00 | 3.20 | 4.15 | 3.68 | 4.03 | -0.69 | -14.62% | 0.05 | 1 | 10 | 0.68 | -0.90 | 0.07 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 70.00 | 4.05 | 5.30 | 4.68 | 4.93 | -2.17 | -30.57% | 0.07 | 1 | 5 | 0.85 | -0.95 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 71.00 | 4.90 | 6.35 | 5.63 | % | 0.08 | 0 | 0 | 0.97 | -0.98 | 0.02 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 72.00 | 5.70 | 8.10 | 6.90 | % | 0.10 | 0 | 0 | 1.41 | -0.99 | 0.01 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 73.00 | 6.70 | 9.10 | 7.90 | % | 0.11 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 74.00 | 6.90 | 10.45 | 8.68 | % | 0.12 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 75.00 | 7.90 | 11.10 | 9.50 | % | 0.13 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 76.00 | 9.70 | 12.10 | 10.90 | % | 0.14 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 77.00 | 10.65 | 13.10 | 11.88 | % | 0.15 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 78.00 | 11.75 | 14.10 | 12.93 | % | 0.17 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 79.00 | 12.75 | 15.10 | 13.93 | % | 0.18 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 80.00 | 13.45 | 16.10 | 14.78 | % | 0.18 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 85.00 | 18.65 | 21.10 | 19.88 | % | 0.23 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 90.00 | 23.65 | 26.10 | 24.88 | % | 0.28 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST |