Options Chain for CENTENE CORP DEL COM (CNC) - $66.12 as of 7/8/2026 2:21:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.50 | 33.50 | 32.50 | % | 0.93 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 40.00 | 26.20 | 28.40 | 27.30 | 21.84 | 0.00 | 0.00% | 0.68 | 0 | 1 | 6.04 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 3:59:58 PM EST |
| 45.00 | 21.50 | 23.80 | 22.65 | % | 0.50 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 47.00 | 19.50 | 21.50 | 20.50 | 20.03 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.70 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:58 PM EST |
| 48.00 | 18.50 | 20.50 | 19.50 | 19.12 | 0.00 | 0.00% | 0.41 | 0 | 2 | 4.50 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:58 PM EST |
| 49.00 | 17.50 | 19.50 | 18.50 | 18.38 | 0.00 | 0.00% | 0.38 | 0 | 4 | 4.29 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:58 PM EST |
| 50.00 | 16.50 | 18.50 | 17.50 | 17.50 | 0.00 | 0.00% | 0.35 | 0 | 15 | 4.09 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:58 PM EST |
| 51.00 | 15.50 | 17.50 | 16.50 | 16.90 | +1.35 | +8.69% | 0.32 | 1 | 12 | 3.89 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 52.00 | 14.50 | 16.45 | 15.48 | 16.00 | +1.95 | +13.88% | 0.30 | 3 | 11 | 3.66 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 53.00 | 13.50 | 15.50 | 14.50 | 13.15 | +0.03 | +0.23% | 0.27 | 4 | 10 | 3.52 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 54.00 | 12.50 | 14.35 | 13.43 | 12.17 | -2.47 | -16.88% | 0.25 | 2 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 55.00 | 11.25 | 13.35 | 12.30 | 11.34 | +0.56 | +5.20% | 0.22 | 2 | 4 | 3.01 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 56.00 | 10.50 | 12.35 | 11.43 | 10.36 | -0.02 | -0.20% | 0.20 | 6 | 69 | 2.83 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 57.00 | 9.25 | 11.35 | 10.30 | 10.30 | +0.83 | +8.77% | 0.18 | 4 | 69 | 2.65 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 58.00 | 8.50 | 10.40 | 9.45 | 9.21 | 0.00 | 0.00% | 0.16 | 0 | 6 | 2.50 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:58 PM EST |
| 58.50 | 8.00 | 9.90 | 8.95 | 7.60 | 0.00 | 0.00% | 0.15 | 0 | 7 | 2.41 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:58 PM EST |
| 59.00 | 7.25 | 9.05 | 8.15 | 8.19 | -0.11 | -1.33% | 0.14 | 11 | 16 | 2.06 | 0.99 | 0.01 | -0.01 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 60.00 | 6.45 | 8.15 | 7.30 | 7.28 | +2.08 | +40.00% | 0.12 | 5 | 33 | 1.96 | 0.97 | 0.02 | -0.05 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 61.00 | 5.50 | 7.10 | 6.30 | 6.45 | +2.00 | +44.95% | 0.10 | 9 | 31 | 1.75 | 0.96 | 0.03 | -0.07 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 62.00 | 4.60 | 5.95 | 5.28 | 5.95 | +1.75 | +41.67% | 0.09 | 4 | 119 | 1.47 | 0.93 | 0.04 | -0.13 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 63.00 | 3.90 | 4.85 | 4.38 | 4.84 | +1.28 | +35.96% | 0.07 | 32 | 1,479 | 1.23 | 0.89 | 0.06 | -0.20 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 64.00 | 2.71 | 3.95 | 3.33 | 3.80 | +0.69 | +22.19% | 0.05 | 32 | 233 | 1.11 | 0.84 | 0.08 | -0.22 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 65.00 | 2.06 | 3.85 | 2.96 | 2.73 | 0.00 | 0.00% | 0.05 | 0 | 1,037 | 0.80 | 0.77 | 0.11 | -0.25 | 7/7/2026 | 7/8/2026 3:59:58 PM EST |
| 66.00 | 1.66 | 1.84 | 1.75 | 1.74 | +0.38 | +27.95% | 0.03 | 29 | 1,361 | 0.57 | 0.67 | 0.14 | -0.27 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 67.00 | 1.07 | 1.25 | 1.16 | 1.23 | +0.23 | +23.00% | 0.02 | 544 | 1,905 | 0.55 | 0.53 | 0.15 | -0.28 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 68.00 | 0.63 | 0.81 | 0.72 | 0.90 | +0.25 | +38.47% | 0.01 | 39 | 352 | 0.55 | 0.38 | 0.14 | -0.26 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 69.00 | 0.36 | 0.51 | 0.44 | 0.53 | +0.09 | +20.46% | 0.01 | 85 | 1,241 | 0.56 | 0.26 | 0.11 | -0.23 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 70.00 | 0.19 | 0.29 | 0.24 | 0.19 | -0.18 | -48.65% | 0.00 | 621 | 317 | 0.56 | 0.18 | 0.08 | -0.19 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 71.00 | 0.11 | 0.24 | 0.18 | 0.18 | -0.20 | -52.64% | 0.00 | 13 | 98 | 0.62 | 0.12 | 0.06 | -0.14 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 72.00 | 0.05 | 0.14 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 168 | 990 | 0.62 | 0.08 | 0.04 | -0.10 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 73.00 | 0.00 | 0.29 | 0.15 | 0.05 | -0.09 | -64.29% | 0.00 | 46 | 422 | 0.98 | 0.03 | 0.02 | -0.03 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 74.00 | 0.00 | 0.26 | 0.13 | 0.10 | -0.32 | -76.19% | 0.00 | 2 | 3 | 1.05 | 0.02 | 0.01 | -0.02 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.14 | 0.01 | 0.01 | -0.01 | 7/6/2026 | 7/8/2026 3:59:58 PM EST |
| 76.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.05 | 0.01 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:58 PM EST |
| 77.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.15 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:58 PM EST |
| 78.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 79.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.37 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.12 | 1.06 | 0.16 | % | 0.02 | 1 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:58 PM EST | |
| 47.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 48.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 49.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:58 PM EST |
| 51.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.40 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:58 PM EST |
| 52.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.19 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 54.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.58 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:58 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.10 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:58 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.95 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:58 PM EST |
| 58.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:58 PM EST |
| 59.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.26 | -0.01 | 0.01 | -0.01 | 7/7/2026 | 7/8/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.23 | 0.12 | 0.07 | -0.02 | -22.23% | 0.00 | 3 | 200 | 0.88 | -0.03 | 0.02 | -0.05 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 2 | 2,496 | 0.71 | -0.04 | 0.03 | -0.07 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 62.00 | 0.04 | 0.29 | 0.17 | 0.10 | -0.13 | -56.53% | 0.00 | 2 | 339 | 0.77 | -0.07 | 0.04 | -0.13 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 63.00 | 0.11 | 0.23 | 0.17 | 0.15 | -0.24 | -61.54% | 0.00 | 1 | 614 | 0.68 | -0.11 | 0.06 | -0.20 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 64.00 | 0.23 | 0.29 | 0.26 | 0.30 | -0.74 | -71.16% | 0.00 | 4 | 639 | 0.64 | -0.16 | 0.08 | -0.22 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 65.00 | 0.37 | 0.48 | 0.43 | 0.25 | -0.51 | -67.11% | 0.01 | 3 | 1,292 | 0.61 | -0.23 | 0.11 | -0.25 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 66.00 | 0.65 | 0.77 | 0.71 | 0.59 | -0.73 | -55.31% | 0.01 | 1 | 290 | 0.60 | -0.33 | 0.14 | -0.27 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 67.00 | 0.96 | 1.20 | 1.08 | 0.96 | -1.73 | -64.32% | 0.02 | 7 | 740 | 0.57 | -0.47 | 0.15 | -0.28 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 68.00 | 1.53 | 1.76 | 1.65 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.57 | -0.62 | 0.14 | -0.26 | 7/6/2026 | 7/8/2026 3:59:58 PM EST |
| 69.00 | 2.21 | 3.05 | 2.63 | 2.53 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.73 | -0.74 | 0.11 | -0.23 | 7/2/2026 | 7/8/2026 3:59:58 PM EST |
| 70.00 | 2.41 | 3.75 | 3.08 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.91 | -0.82 | 0.08 | -0.19 | 7/1/2026 | 7/8/2026 3:59:58 PM EST |
| 71.00 | 3.15 | 4.80 | 3.98 | % | 0.06 | 0 | 0 | 1.09 | -0.88 | 0.06 | -0.14 | 7/8/2026 3:59:58 PM EST | |||
| 72.00 | 4.10 | 5.60 | 4.85 | 5.12 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.08 | -0.92 | 0.04 | -0.10 | 7/2/2026 | 7/8/2026 3:59:58 PM EST |
| 73.00 | 5.05 | 6.55 | 5.80 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 63 | 1.17 | -0.97 | 0.02 | -0.03 | 6/29/2026 | 7/8/2026 3:59:58 PM EST |
| 74.00 | 6.05 | 7.55 | 6.80 | % | 0.09 | 0 | 0 | 1.28 | -0.98 | 0.01 | -0.02 | 7/8/2026 3:59:58 PM EST | |||
| 75.00 | 7.05 | 8.55 | 7.80 | 12.45 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.39 | -0.99 | 0.01 | -0.01 | 6/16/2026 | 7/8/2026 3:59:58 PM EST |
| 76.00 | 8.05 | 9.60 | 8.83 | % | 0.12 | 0 | 0 | 1.55 | -0.99 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 77.00 | 9.05 | 10.80 | 9.93 | % | 0.13 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 78.00 | 9.85 | 11.55 | 10.70 | 11.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:58 PM EST |
| 79.00 | 11.05 | 12.55 | 11.80 | 11.99 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:58 PM EST |
| 80.00 | 12.05 | 14.05 | 13.05 | % | 0.16 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST |