Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CNC
Centene Corporation
stock NYSE

At Close
Dec 5, 2025 3:59:59 PM EST
38.32USD-1.364%(-0.53)7,452,883
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:10:30 AM EST
38.76USD-0.232%(-0.09)1,630
After-hours
Dec 5, 2025 4:58:30 PM EST
38.18USD-0.365%(-0.14)2,652,691
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4615,3306882,301


CNC Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

CNC Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

CNC Dec 5, 2025 Exp. - Max Pain @ $37.50

Puts
Calls


CNC Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.050.00%1311-24CNC251205C00050000
49.00 C00%0CNC251205C00049000
48.00 C00%0CNC251205C00048000
47.00 C0.040.00%21,07912-02CNC251205C00047000
46.00 C0.05-85.71%1611-19CNC251205C00046000
45.50 C00%0CNC251205C00045500
45.00 C0.07-56.25%2611-25CNC251205C00045000
44.50 C00%0CNC251205C00044500
44.00 C0.10+42.86%12412-01CNC251205C00044000
43.50 C00%0CNC251205C00043500
43.00 C0.02-33.33%14912-04CNC251205C00043000
42.50 C0.200%1112-01CNC251205C00042500
42.00 C0.03-40.00%240012-04CNC251205C00042000
41.50 C0.05-50.00%2220312-03CNC251205C00041500
41.00 C0.05-50.00%4231812-04CNC251205C00041000
40.50 C0.05-66.67%1615912-04CNC251205C00040500
40.00 C0.09-64.00%20487412-04CNC251205C00040000
39.50 C0.25-37.50%3077012-04CNC251205C00039500
39.00 C0.30-53.85%3001,28012-04CNC251205C00039000
38.50 C0.50-37.50%5115812-04CNC251205C00038500
38.00 C1.12-2.61%846012-04CNC251205C00038000
37.50 C1.37-12.74%39812-04CNC251205C00037500
37.00 C1.65-23.96%912412-04CNC251205C00037000
36.50 C2.51+1.21%220712-04CNC251205C00036500
36.00 C2.58-19.12%13127812-04CNC251205C00036000
35.50 C2.54+24.51%14312-02CNC251205C00035500
35.00 C2.94-14.78%18012-02CNC251205C00035000
34.50 C4.60+6.73%61712-03CNC251205C00034500
34.00 C4.70-1.26%1612-04CNC251205C00034000
33.50 C5.150%1112-04CNC251205C00033500
33.00 C5.97+6.61%52112-03CNC251205C00033000
32.50 C6.50+6.38%3512-03CNC251205C00032500
32.00 C6.55-7.62%31612-04CNC251205C00032000
31.50 C7.20-4.26%2312-04CNC251205C00031500
31.00 C7.98-10.44%2412-03CNC251205C00031000
30.50 C00%0CNC251205C00030500
30.00 C8.65-12.71%1112-02CNC251205C00030000
29.00 C6.03-14.10%2211-20CNC251205C00029000
28.00 C7.00-27.39%2311-20CNC251205C00028000
27.00 C12.30+37.12%11312-01CNC251205C00027000
26.00 C12.58-5.06%301512-02CNC251205C00026000
25.00 C14.45+6.56%12612-03CNC251205C00025000
24.00 C15.40+5.84%1612-03CNC251205C00024000
23.00 C15.500%1112-01CNC251205C00023000
22.00 C16.730%1112-04CNC251205C00022000
21.00 C17.62-0.90%1612-04CNC251205C00021000
20.00 C18.95+2.16%3512-03CNC251205C00020000
19.00 C19.490%101012-01CNC251205C00019000
18.00 C20.550%9912-01CNC251205C00018000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P11.400%1112-01CNC251205P00050000
49.00 P10.510%1012-01CNC251205P00049000
48.00 P00%0CNC251205P00048000
47.00 P00%0CNC251205P00047000
46.00 P7.320%1112-04CNC251205P00046000
45.50 P6.920%1012-04CNC251205P00045500
45.00 P00%0CNC251205P00045000
44.50 P00%0CNC251205P00044500
44.00 P00%0CNC251205P00044000
43.50 P00%0CNC251205P00043500
43.00 P00%0CNC251205P00043000
42.50 P00%0CNC251205P00042500
42.00 P3.270%1112-03CNC251205P00042000
41.50 P00%0CNC251205P00041500
41.00 P1.95-9.30%9811-26CNC251205P00041000
40.50 P1.57-31.44%6912-03CNC251205P00040500
40.00 P1.30-7.14%22812-04CNC251205P00040000
39.50 P0.85-12.37%423212-04CNC251205P00039500
39.00 P0.78+6.85%2019012-04CNC251205P00039000
38.50 P0.55+22.22%11421812-04CNC251205P00038500
38.00 P0.21-22.22%1924012-04CNC251205P00038000
37.50 P0.10-37.50%9350212-04CNC251205P00037500
37.00 P0.09-30.77%5632112-04CNC251205P00037000
36.50 P0.03-40.00%134312-04CNC251205P00036500
36.00 P0.06+20.00%1119012-04CNC251205P00036000
35.50 P0.05-64.29%612212-03CNC251205P00035500
35.00 P0.05-28.57%19912-03CNC251205P00035000
34.50 P0.59-54.62%62611-21CNC251205P00034500
34.00 P0.10-78.26%2311511-25CNC251205P00034000
33.50 P0.09-75.00%13511-26CNC251205P00033500
33.00 P0.05-37.50%113612-01CNC251205P00033000
32.50 P0.080%2212-04CNC251205P00032500
32.00 P0.03+50.00%26412-04CNC251205P00032000
31.50 P0.03-88.46%31011-26CNC251205P00031500
31.00 P0.33-26.67%13811-12CNC251205P00031000
30.50 P0.300%1111-21CNC251205P00030500
30.00 P0.020.00%41311-25CNC251205P00030000
29.00 P0.05-72.22%19312-01CNC251205P00029000
28.00 P0.05-37.50%63911-24CNC251205P00028000
27.00 P0.150%8010-29CNC251205P00027000
26.00 P0.04-85.71%5311-13CNC251205P00026000
25.00 P0.09-10.00%1211-18CNC251205P00025000
24.00 P00%0CNC251205P00024000
23.00 P0.05-50.00%1212-04CNC251205P00023000
22.00 P0.030%1112-01CNC251205P00022000
21.00 P00%0CNC251205P00021000
20.00 P0.040%1112-03CNC251205P00020000
19.00 P0.05-61.54%1211-20CNC251205P00019000
18.00 P0.140%1111-05CNC251205P00018000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC