Options Chain for CENTENE CORP DEL COM (CNC) - $39.22 as of 12/19/2025 2:40:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.20 | 21.10 | 19.15 | % | 0.96 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 24.00 | 13.70 | 17.20 | 15.45 | % | 0.64 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 25.00 | 12.50 | 16.20 | 14.35 | % | 0.57 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 26.00 | 11.70 | 15.20 | 13.45 | % | 0.52 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 27.00 | 10.30 | 14.20 | 12.25 | % | 0.45 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 28.00 | 9.50 | 13.20 | 11.35 | 10.79 | 0.00 | 0.00% | 0.41 | 0 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 4:00:04 PM EST |
| 29.00 | 8.70 | 12.10 | 10.40 | 10.11 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/19/2025 4:00:04 PM EST |
| 30.00 | 8.40 | 11.20 | 9.80 | 9.10 | 0.00 | 0.00% | 0.33 | 0 | 12 | 2.95 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 4:00:04 PM EST |
| 31.00 | 6.70 | 10.20 | 8.45 | 5.75 | 0.00 | 0.00% | 0.27 | 0 | 7 | 2.73 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/19/2025 4:00:04 PM EST |
| 32.00 | 6.40 | 9.20 | 7.80 | 7.80 | +0.85 | +12.23% | 0.24 | 2 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 32.50 | 5.20 | 8.70 | 6.95 | % | 0.21 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 33.00 | 4.20 | 8.20 | 6.20 | 3.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.30 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/19/2025 4:00:04 PM EST |
| 33.50 | 4.20 | 7.70 | 5.95 | % | 0.18 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 34.00 | 3.70 | 7.20 | 5.45 | 6.95 | 0.00 | 0.00% | 0.16 | 0 | 23 | 2.09 | 1.00 | 0.01 | 0.00 | 12/11/2025 | 12/19/2025 4:00:04 PM EST |
| 34.50 | 2.90 | 6.70 | 4.80 | % | 0.14 | 0 | 0 | 1.99 | 1.00 | 0.01 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 35.00 | 3.60 | 5.30 | 4.45 | 4.85 | -1.15 | -19.17% | 0.13 | 3 | 6 | 1.39 | 0.99 | 0.02 | -0.01 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 35.50 | 2.80 | 5.70 | 4.25 | % | 0.12 | 0 | 0 | 1.78 | 0.98 | 0.03 | -0.02 | 12/19/2025 4:00:04 PM EST | |||
| 36.00 | 1.70 | 5.30 | 3.50 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 28 | 1.73 | 0.97 | 0.06 | -0.02 | 12/10/2025 | 12/19/2025 4:00:04 PM EST |
| 36.50 | 1.80 | 4.30 | 3.05 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.37 | 0.94 | 0.08 | -0.03 | 12/10/2025 | 12/19/2025 4:00:04 PM EST |
| 37.00 | 2.10 | 2.90 | 2.50 | 2.70 | +0.60 | +28.58% | 0.07 | 2 | 399 | 0.25 | 0.90 | 0.11 | -0.04 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 37.50 | 1.10 | 3.80 | 2.45 | 2.39 | +0.64 | +36.58% | 0.07 | 1 | 19 | 1.40 | 0.85 | 0.14 | -0.05 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 38.00 | 1.35 | 1.55 | 1.45 | 2.08 | 0.00 | 0.00% | 0.04 | 0 | 446 | 0.21 | 0.78 | 0.17 | -0.05 | 12/18/2025 | 12/19/2025 4:00:04 PM EST |
| 38.50 | 1.05 | 1.15 | 1.10 | 1.09 | -0.36 | -24.83% | 0.03 | 21 | 112 | 0.24 | 0.70 | 0.19 | -0.06 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 39.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.38 | -32.21% | 0.02 | 139 | 326 | 0.25 | 0.60 | 0.20 | -0.06 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 39.50 | 0.50 | 0.65 | 0.58 | 0.59 | -0.26 | -30.59% | 0.01 | 243 | 31 | 0.27 | 0.50 | 0.20 | -0.06 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.12 | -21.06% | 0.01 | 57 | 383 | 0.29 | 0.40 | 0.18 | -0.05 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 40.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.15 | -33.34% | 0.01 | 42 | 159 | 0.28 | 0.31 | 0.16 | -0.05 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 41.00 | 0.10 | 0.20 | 0.15 | 0.25 | -0.07 | -21.88% | 0.00 | 232 | 126 | 0.28 | 0.23 | 0.13 | -0.04 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 41.50 | 0.05 | 0.15 | 0.10 | 0.20 | -0.10 | -33.34% | 0.00 | 47 | 151 | 0.29 | 0.17 | 0.10 | -0.03 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 42.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 79 | 327 | 0.32 | 0.12 | 0.08 | -0.02 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 42.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 20 | 65 | 0.37 | 0.08 | 0.05 | -0.02 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 4 | 81 | 0.49 | 0.05 | 0.04 | -0.01 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 87 | 0.69 | 0.02 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 330 | 169 | 0.58 | 0.01 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.79 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.91 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/19/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 5.47 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/19/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.05 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/19/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/19/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.62 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.41 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 4:00:04 PM EST |
| 33.50 | 0.00 | 0.80 | 0.40 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.02 | 0.00 | 0.01 | 0.00 | 12/10/2025 | 12/19/2025 4:00:04 PM EST |
| 34.50 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.01 | -0.01 | 12/10/2025 | 12/19/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 10 | 149 | 0.48 | -0.01 | 0.02 | -0.01 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 35.50 | 0.00 | 0.25 | 0.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | -0.02 | 0.03 | -0.02 | 12/10/2025 | 12/19/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.62 | -0.03 | 0.06 | -0.02 | 12/18/2025 | 12/19/2025 4:00:04 PM EST |
| 36.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.08 | -44.45% | 0.00 | 9 | 16 | 0.44 | -0.06 | 0.08 | -0.03 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 37.00 | 0.10 | 0.25 | 0.18 | 0.11 | -0.04 | -26.67% | 0.00 | 15 | 137 | 0.43 | -0.10 | 0.11 | -0.04 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 37.50 | 0.20 | 0.30 | 0.25 | 0.30 | +0.07 | +30.44% | 0.01 | 536 | 11 | 0.42 | -0.15 | 0.14 | -0.05 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 38.00 | 0.30 | 0.45 | 0.38 | 0.44 | +0.09 | +25.72% | 0.01 | 484 | 407 | 0.43 | -0.22 | 0.17 | -0.05 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 38.50 | 0.50 | 0.60 | 0.55 | 0.55 | +0.05 | +10.00% | 0.01 | 901 | 65 | 0.44 | -0.30 | 0.19 | -0.06 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 39.00 | 0.70 | 0.85 | 0.78 | 0.60 | -0.05 | -7.70% | 0.02 | 323 | 203 | 0.45 | -0.40 | 0.20 | -0.06 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 39.50 | 0.95 | 1.10 | 1.03 | 0.97 | +0.13 | +15.48% | 0.03 | 2,071 | 12 | 0.46 | -0.50 | 0.20 | -0.06 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 40.00 | 1.30 | 1.50 | 1.40 | 1.02 | -0.84 | -45.17% | 0.03 | 49 | 89 | 0.52 | -0.60 | 0.18 | -0.05 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 40.50 | 1.65 | 1.85 | 1.75 | 1.25 | -0.25 | -16.67% | 0.04 | 10 | 39 | 0.55 | -0.69 | 0.16 | -0.05 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 41.00 | 1.45 | 2.40 | 1.93 | 1.63 | +0.43 | +35.84% | 0.05 | 6 | 67 | 0.53 | -0.77 | 0.13 | -0.04 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 41.50 | 2.30 | 2.70 | 2.50 | 2.30 | +0.79 | +52.32% | 0.06 | 2 | 36 | 0.47 | -0.83 | 0.10 | -0.03 | 12/19/2025 | 12/19/2025 4:00:04 PM EST |
| 42.00 | 1.65 | 3.20 | 2.43 | 1.69 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.52 | -0.88 | 0.08 | -0.02 | 12/12/2025 | 12/19/2025 4:00:04 PM EST |
| 42.50 | 1.45 | 4.30 | 2.88 | % | 0.07 | 0 | 0 | 0.95 | -0.92 | 0.05 | -0.02 | 12/19/2025 4:00:04 PM EST | |||
| 43.00 | 1.90 | 4.70 | 3.30 | % | 0.08 | 0 | 0 | 0.96 | -0.95 | 0.04 | -0.01 | 12/19/2025 4:00:04 PM EST | |||
| 44.00 | 2.85 | 6.40 | 4.63 | % | 0.11 | 0 | 0 | 1.47 | -0.98 | 0.01 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 45.00 | 3.90 | 6.10 | 5.00 | 5.25 | % | 0.11 | 5 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 4:00:04 PM EST | |
| 46.00 | 5.00 | 8.50 | 6.75 | % | 0.15 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 47.00 | 5.90 | 9.80 | 7.85 | % | 0.17 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 48.00 | 6.90 | 10.80 | 8.85 | % | 0.18 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 49.00 | 7.90 | 11.80 | 9.85 | % | 0.20 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST | |||
| 50.00 | 8.90 | 12.80 | 10.85 | % | 0.22 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:04 PM EST |