Free Trial
Invest Smarter with A.I. Powered Investing Tools and ResearchGet 30 Days Free

Centene (CNC) Options Chain & Prices

Centene logo
$37.66 -1.04 (-2.69%)
Closing price 03:59 PM Eastern
Extended Trading
$38.80 +1.14 (+3.03%)
As of 07:44 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

CNC Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$30.50$8.294Call4 - - 3
(+0)		73.36%
(+8.17%)		0.9920232
10/10/2025$31.00$0.013Put2 - 2367
(+0)		71.27%
(+7.78%)		-0.0104651
10/10/2025$31.00$7.798Call1 - - 358
(-2)		71.27%
(+7.78%)		0.9896161
10/10/2025$32.00$0.023Put621213
(-11)		67.22%
(+6.90%)		-0.0177775
10/10/2025$32.00$6.808Call2 - 1411
(+57)		67.22%
(+6.90%)		0.9823182
10/10/2025$32.50$0.030Put1183151
(-4)		65.26%
(+6.42%)		-0.0232364
10/10/2025$33.00$0.040Put58 - 58545
(+0)		63.36%
(+5.89%)		-0.0304144
10/10/2025$33.00$5.826Call822200
(+2)		63.36%
(+5.89%)		0.9697176
10/10/2025$33.50$0.053Put21 - 117
(+12)		61.51%
(+5.32%)		-0.0398462
10/10/2025$33.50$5.342Call1702020236
(-1)		61.57%
(+5.38%)		0.96025511
10/10/2025$34.00$0.071Put61 - 436
(-5)		59.72%
(+4.69%)		-0.052222
10/10/2025$34.00$4.858Call2326791
(-1)		59.72%
(+4.69%)		0.94798314
10/10/2025$34.50$0.095Put5651242
(+23)		58.02%
(+4.01%)		-0.0683819
10/10/2025$34.50$4.382Call361210152
(+21)		58.02%
(+4.01%)		0.93188610
10/10/2025$35.00$0.127Put93232278
(+81)		56.45%
(+3.32%)		-0.08941816
10/10/2025$35.00$3.915Call247125723
(-37)		56.41%
(+3.27%)		0.91100122
10/10/2025$35.50$0.171Put47131481
(+3)		54.94%
(+2.51%)		-0.11631517
10/10/2025$35.50$3.458Call9 - - 104
(+48)		54.90%
(+2.47%)		0.8841823
10/10/2025$36.00$0.229Put4442555
(+17)		46.13%
(-5.79%)		-0.1503815
10/10/2025$36.00$3.017Call374142105643
(-1)		53.53%
(+1.61%)		0.85022562
10/10/2025$36.50$0.307Put543041017
(+1017)		52.33%
(+0.75%)		-0.19271923
10/10/2025$36.50$2.597Call74302675
(+56)		52.33%
(+0.75%)		0.80819623
10/10/2025$37.00$0.409Put2722521447
(+5)		51.28%
(-0.16%)		-0.24399320
10/10/2025$37.00$2.199Call1,839111554751
(+4318)		51.28%
(-0.16%)		0.757224138
10/10/2025$37.50$0.543Put25,10331320
(+0)		50.43%
(-1.07%)		-0.30427534
10/10/2025$37.50$1.832Call2261722387
(+54)		50.44%
(-1.06%)		0.69748125
10/10/2025$38.00$0.711Put6714281
(+0)		49.82%
(-1.90%)		-0.37188530
10/10/2025$38.00$1.499Call66622463243
(+8)		49.82%
(-1.90%)		0.629826108
10/10/2025$38.50$0.921Put6217370
(+0)		49.45%
(-2.66%)		-0.44493719
10/10/2025$38.50$1.209Call2,65411111917
(+12)		49.45%
(-2.66%)		0.557262129
10/10/2025$39.00$1.173Put25,06624140
(+0)		49.34%
(-3.31%)		-0.51991116
10/10/2025$39.00$0.961Call1125013271
(+31)		50.67%
(-1.97%)		0.48317755
10/10/2025$39.50$1.468Put4 - - 0
(+0)		49.47%
(-3.83%)		-0.5931341
10/10/2025$39.50$0.755Call5652833
(+23)		49.47%
(-3.83%)		0.41048314
10/10/2025$40.00$1.803Put222 - 0
(+0)		49.83%
(-4.22%)		-0.6614348
10/10/2025$40.00$0.587Call597170188300
(+103)		49.82%
(-4.23%)		0.342742115
10/10/2025$40.50$0.455Call332144
(+2)		50.38%
(-4.51%)		0.2821978
10/10/2025$41.00$0.351Call562272122115
(+64)		51.12%
(-4.68%)		0.22993837
10/10/2025$41.50$0.272Call25151960
(+0)		51.99%
(-4.77%)		0.1860529
10/10/2025$42.00$0.211Call101242475
(+8)		52.98%
(-4.78%)		0.1499549
10/10/2025$42.50$0.164Call258132450
(+0)		54.06%
(-4.74%)		0.1206816
10/10/2025$43.00$0.129Call1515 - 1
(+0)		55.20%
(-4.65%)		0.0971732
10/10/2025$45.00$0.052Call48947
(+0)		60.15%
(-4.04%)		0.04201116
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:CNC) was last updated on 10/6/2025 by MarketBeat.com Staff
From Our Partners
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
Magnificent 7 being replaced by the “Hidden 7”?
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
Gold surges past $3,600 … but this has beat gold by 1,000x
Gold has surged past $3,600 an ounce — up 45% in the past year — but one veteran metals analyst says the real ...
Weiss Ratings | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Is This Warren’s Buffett’s #1 AI Investment?
Did you know that Warren Buffett is investing in what Jeff Brown believes will be the next generation of artif...
Brownstone Research | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Is Nvidia about to Trigger Another 150X Opportunity?
Nvidia gave investors a chance to make more than 150 times their money with its AI chips, known as graphics pr...
InvestorPlace | Sponsoredtc pixel