CNC - Options Database

CNC

CENTENE CORP DEL

$66.12 +0.11%

$65.99 (-0.20%)🌙

as of 07/07 06:18 PM

(7/6 18:17) ◀

Tuesday, July 7, 2026 (6:18pm)

▶ (7/8 18:19)

◀ 7/7 18:18 ▶

Option Volume

Detail

ℹ

Current (07/07) 6,050

Calls: 3,370 (56%)

Puts: 2,680 (44%)

Prior (07/06) 5,822

Calls: 2,633 (45%)

Puts: 3,189 (55%)

Current vs Prior +3.92%

Calls: +27.99% (Calls)

Puts: -15.96% (Puts)

Prior 7-Day Total 81,315

Calls: 55,864 (69%)

Puts: 25,451 (31%)

Prior 7-Day Average 11,616

Calls: 7,980 (69%)

Puts: 3,635 (31%)

Current vs Prior 7-Day Avg -47.92%

Calls: -57.77%

Puts: -26.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $8.41M

Calls: $7.59M (90%)

Puts: $823.6K (10%)

Prior (07/06) $2.36M

Calls: $1.25M (53%)

Puts: $1.11M (47%)

Current vs Prior +256.09%

Calls: +505.07%

Puts: -25.68%

Prior 7-Day Total $71.62M

Calls: $62.21M (87%)

Puts: $9.41M (13%)

Prior 7-Day Average $10.23M

Calls: $8.89M (87%)

Puts: $1.34M (13%)

Current vs Prior 7-Day Avg -17.78%

Calls: -14.61%

Puts: -38.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.80

Prior (07/06) 1.21

Current vs Prior -34.34%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +30.33%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07) 106,428

Calls: 87,521 (82%)

Puts: 18,907 (18%)

Prior (07/06) 91,041

Calls: 57,416 (63%)

Puts: 33,625 (37%)

Current vs Prior +16.90%

Prior 7-Day Total 739,516

Calls: 571,003 (77%)

Puts: 168,513 (23%)

Prior 7-Day Average 105,645

Calls: 81,571 (77%)

Puts: 24,073 (23%)

Current vs Prior 7-Day Avg +0.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 5.13% | 7.82%7.82% | 17.09%

Prior 5.87% | 8.40%8.40% | 17.23%

Current vs Prior -12.72% | -6.95%-6.95% | -0.81%

Prior 7-Day Avg 6.10% | 8.62%9.90% | 18.25%

Current vs 7-Day Avg -15.99% | -9.30%-20.99% | -6.36%

Prior 7-Day Eod 5.87% | 8.40%-- | --

Current vs 7-Day Eod -12.72% | -6.95%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.90% | 12.96%

Calls: 6.62% | 9.34%

Puts: 13.18% | 16.57%

Prior 9.90% | 12.96%

Calls: 6.62% | 9.34%

Puts: 13.18% | 16.57%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 22.69% | 15.40%

Calls: 15.95% | 11.03%

Puts: 29.43% | 19.77%

Current vs 7-Day Avg -56.36% | -15.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($7.59M) vs puts ($823.6K). Massive premium surge with dollar volume up 256% vs prior. P/C ratio dropping 34% - sentiment shifting bullish. Call-heavy open interest (87,521 calls vs 18,907 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 19 of results (avg 6.9%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	3.50	3.70	$3.60	5.6%	29	0.42	888
$72.50	Aug 21	2.70	2.88	$2.79	6.5%	16	0.35	69
$67.50	Aug 21	4.45	4.75	$4.60	6.5%	3	0.50	565
$67.50	Jul 17	1.64	1.77	$1.71	7.6%	10	0.43	2.0K
$67.00	Jul 17	1.81	1.96	$1.89	7.9%	9	0.46	330

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	7.00	7.25	$7.13	3.5%	21	0.58	86
$67.50	Aug 21	5.50	5.70	$5.60	3.6%	6	0.50	73
$65.00	Aug 21	4.20	4.40	$4.30	4.7%	28	0.43	142
$66.00	Jul 24	2.65	2.79	$2.72	5.1%	301	0.47	32
$67.00	Jul 24	3.15	3.35	$3.25	6.2%	31	0.53	60

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.99, cheapest $0.99)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Jul 17	0.91	1.07	$0.99	16.2%	2	0.27	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 30 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Jul 10	9.50	10.95	$10.23	14.2%	187	0.99	4
$57.00	Jul 10	8.55	10.05	$9.30	16.1%	187	0.99	9
$58.00	Jul 10	7.55	9.15	$8.35	19.2%	3	0.98	--
$58.50	Jul 10	7.30	8.95	$8.13	20.3%	10	0.98	10
$59.00	Jul 10	6.65	8.00	$7.33	18.4%	4	0.96	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Jul 10	10.20	12.60	$11.40	21.1%	2	1.00	--
$79.00	Jul 10	11.20	13.70	$12.45	20.1%	2	1.00	--
$75.00	Aug 21	10.00	11.20	$10.60	11.3%	20	0.71	20
$72.50	Aug 21	7.70	9.35	$8.53	19.3%	27	0.65	21
$69.00	Jul 24	4.35	4.65	$4.50	6.7%	2	0.63	1

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 3.0K, top 601)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Jul 10	0.55	0.75	$0.65	30.8%	237	0.31	264
$56.00	Jul 10	9.50	10.95	$10.23	14.2%	187	0.99	4
$57.00	Jul 10	8.55	10.05	$9.30	16.1%	187	0.99	9
$72.00	Jul 10	0.08	0.13	$0.11	45.5%	172	0.07	828
$66.00	Jul 10	1.29	1.65	$1.47	24.5%	111	0.53	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Jul 24	1.39	1.54	$1.47	10.2%	601	0.31	8
$66.00	Jul 24	2.65	2.79	$2.72	5.1%	301	0.47	32
$62.50	Aug 21	3.10	3.35	$3.23	7.7%	296	0.35	238
$66.00	Jul 10	1.02	1.57	$1.30	42.3%	81	0.47	287
$59.00	Jul 10	0.00	0.13	$0.07	185.7%	64	0.04	55

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 15.3%, max 28.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$66.00	Jul 10	Jul 24	58.2%	48.8%	19.1%	116	1.4K
$63.00	Jul 10	Jul 24	58.6%	49.5%	18.5%	5	1.5K
$69.00	Jul 10	Jul 24	59.6%	51.5%	15.7%	113	1.1K
$67.00	Jul 10	Jul 17	58.0%	51.5%	12.4%	11	330
$68.00	Jul 10	Jul 24	57.7%	51.6%	11.8%	247	267

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$62.00	Jul 10	Jul 24	61.9%	48.3%	28.0%	52	297
$59.00	Jul 10	Jul 17	73.0%	57.2%	27.6%	65	55
$60.00	Jul 10	Aug 21	69.2%	54.3%	27.5%	43	456
$55.00	Jul 17	Jul 24	71.1%	57.2%	24.3%	12	1
$61.00	Jul 10	Jul 17	62.4%	51.4%	21.5%	10	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 53 found (best R:R 24.00, avg 3.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$75.00	$78.00	Jul 17	$0.12	$2.88	$0.12	24.00	$75.12
$74.00	$79.00	Jul 24	$0.34	$4.66	$0.34	13.71	$74.34
$70.00	$72.00	Jul 10	$0.18	$1.82	$0.18	10.11	$70.18
$72.50	$75.00	Jul 17	$0.29	$2.21	$0.29	7.62	$72.79
$70.00	$71.00	Jul 17	$0.14	$0.86	$0.14	6.14	$70.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$63.00	$62.00	Jul 10	$0.11	$0.89	$0.11	8.09	$62.89
$61.00	$60.00	Jul 17	$0.12	$0.88	$0.12	7.33	$60.88
$62.00	$55.00	Jul 24	$0.88	$6.12	$0.88	6.95	$61.12
$63.00	$62.00	Jul 17	$0.24	$0.76	$0.24	3.17	$62.76
$65.00	$63.00	Jul 10	$0.50	$1.50	$0.50	3.00	$64.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 8.37, avg 1.15)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$59.00	$62.00	Jul 10	$2.68	$2.68	$0.32	8.37	$61.68
$63.00	$65.00	Jul 17	$1.70	$1.70	$0.30	5.67	$64.70
$64.00	$65.00	Jul 10	$0.71	$0.71	$0.29	2.45	$64.71
$63.00	$64.00	Jul 10	$0.70	$0.70	$0.30	2.33	$63.70
$63.00	$66.00	Jul 24	$1.97	$1.97	$1.03	1.91	$64.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$78.00	$66.00	Jul 10	$10.10	$10.10	$1.90	5.32	$67.90
$75.00	$72.50	Aug 21	$2.07	$2.07	$0.43	4.81	$72.93
$69.00	$67.00	Jul 24	$1.25	$1.25	$0.75	1.67	$67.75
$70.00	$67.50	Aug 21	$1.53	$1.53	$0.97	1.58	$68.47
$67.00	$66.00	Jul 17	$0.57	$0.57	$0.43	1.33	$66.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.97, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$71.00	Jul 17	Jul 24	$0.41	52.2%	49.8%
$72.00	Jul 10	Jul 17	$0.43	62.0%	52.7%
$70.00	Jul 10	Jul 17	$0.55	61.1%	50.1%
$69.00	Jul 10	Jul 17	$0.70	59.6%	50.9%
$65.00	Jul 10	Jul 17	$0.86	56.1%	52.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Jul 10	Jul 17	$0.25	73.0%	57.2%
$60.00	Jul 10	Jul 17	$0.26	69.2%	53.1%
$61.00	Jul 10	Jul 17	$0.36	62.4%	51.4%
$67.00	Jul 17	Jul 24	$0.52	51.5%	51.7%
$62.00	Jul 10	Jul 17	$0.54	61.9%	53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 4.19% of stock, avg 10.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$66.00	Jul 10	$1.47	$1.30	$2.77	$63.23	$68.77	4.19%
$65.00	Jul 10	$2.12	$0.82	$2.94	$62.06	$67.94	4.45%
$63.00	Jul 10	$3.53	$0.32	$3.85	$59.15	$66.85	5.82%
$66.00	Jul 17	$2.44	$2.16	$4.60	$61.40	$70.60	6.96%
$67.00	Jul 17	$1.89	$2.73	$4.62	$62.38	$71.62	6.99%
$65.00	Jul 17	$2.98	$1.72	$4.70	$60.30	$69.70	7.11%
$62.00	Jul 10	$4.65	$0.21	$4.86	$57.14	$66.86	7.35%
$66.00	Jul 24	$2.93	$2.72	$5.65	$60.35	$71.65	8.55%
$63.00	Jul 17	$4.68	$0.99	$5.67	$57.33	$68.67	8.58%
$69.00	Jul 24	$1.76	$4.50	$6.26	$62.74	$75.26	9.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.35% of stock, avg 4.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$72.00	$61.00	Jul 10	$0.11	$0.12	$0.23	$60.77	$72.23
$72.00	$62.00	Jul 10	$0.11	$0.21	$0.32	$61.68	$72.32
$70.00	$61.00	Jul 10	$0.29	$0.12	$0.41	$60.59	$70.41
$72.00	$63.00	Jul 10	$0.11	$0.32	$0.43	$62.57	$72.43
$79.00	$55.00	Jul 24	$0.21	$0.22	$0.43	$54.57	$79.43
$70.00	$62.00	Jul 10	$0.29	$0.21	$0.50	$61.50	$70.50
$69.00	$61.00	Jul 10	$0.44	$0.12	$0.56	$60.44	$69.56
$70.00	$63.00	Jul 10	$0.29	$0.32	$0.61	$62.39	$70.61
$69.00	$62.00	Jul 10	$0.44	$0.21	$0.65	$61.35	$69.65
$69.00	$63.00	Jul 10	$0.44	$0.32	$0.76	$62.24	$69.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 11.50, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
58/59	63/65	Jul 17	$1.84	$0.16	11.50	$57.16	$64.84
60/61	63/65	Jul 17	$1.82	$0.18	10.11	$59.18	$64.82
66/67	68/69	Jul 24	$0.89	$0.11	8.09	$66.11	$68.89
64/65	66/67	Jul 17	$0.88	$0.12	7.33	$64.12	$66.88
66/67	69/70	Jul 17	$0.87	$0.13	6.69	$66.13	$69.87
65/68	70/72	Aug 21	$2.11	$0.39	5.41	$65.39	$72.11
62/65	68/70	Aug 21	$2.07	$0.43	4.81	$62.93	$69.57
62/63	64/65	Jul 10	$0.82	$0.18	4.56	$62.18	$64.82
61/62	66/67	Jul 17	$0.82	$0.18	4.56	$61.18	$66.82
61/62	65/66	Jul 17	$0.81	$0.19	4.26	$61.19	$65.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 24.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$67.50	$70.00	Aug 21	$0.10	$2.40	24.00
$64.00	$65.00	$66.00	Jul 10	$0.06	$0.94	15.67
$68.00	$69.00	$70.00	Jul 10	$0.06	$0.94	15.67
$67.50	$70.00	$72.50	Aug 21	$0.19	$2.31	12.16
$67.00	$68.00	$69.00	Jul 10	$0.13	$0.87	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$60.00	$62.50	$65.00	Aug 21	$0.17	$2.33	13.71
$60.00	$61.00	$62.00	Jul 10	$0.07	$0.93	13.29
$59.00	$60.00	$61.00	Jul 17	$0.08	$0.92	11.50
$65.00	$66.00	$67.00	Jul 24	$0.08	$0.92	11.50
$62.50	$65.00	$67.50	Aug 21	$0.23	$2.27	9.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-1.41, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Jul 17	-$1.41	$3.59
$75.00	$78.00	1:2	Jul 17	-$0.01	$2.99
$63.00	$66.00	1:2	Jul 24	-$0.96	$2.04
$69.00	$71.00	1:2	Jul 24	-$0.46	$1.54
$59.00	$62.00	1:2	Jul 10	-$1.97	$1.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$57.00	$55.00	1:2	Jul 17	-$0.16	$1.84
$65.00	$63.00	1:2	Jul 24	-$0.67	$1.33
$62.50	$60.00	1:2	Aug 21	-$1.43	$1.07
$61.00	$60.00	1:2	Jul 10	-$0.08	$0.92
$63.00	$62.00	1:2	Jul 10	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 6.73%, avg 1.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$67.50	Aug 21	$4.45	0.50	2.1%	6.73%	8.82%	3	565
$70.00	Aug 21	$3.50	0.42	5.9%	5.29%	11.16%	29	888
$72.50	Aug 21	$2.70	0.35	9.7%	4.08%	13.73%	16	69
$70.00	Jul 31	$2.39	0.39	5.9%	3.61%	9.48%	1	--
$68.00	Jul 24	$2.01	0.42	2.8%	3.04%	5.88%	10	3
$67.00	Jul 17	$1.81	0.46	1.3%	2.74%	4.07%	9	330
$72.00	Jul 31	$1.81	0.33	8.9%	2.74%	11.63%	1	--
$69.00	Jul 24	$1.67	0.37	4.4%	2.53%	6.88%	4	--
$67.50	Jul 17	$1.64	0.43	2.1%	2.48%	4.57%	10	2.0K
$73.00	Jul 31	$1.10	0.27	10.4%	1.66%	12.07%	2	59

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 3,370

Total Puts 2,680

Put/Call Ratio 0.80

Net Difference 690

Prior's Put/Call Breakdown

Total Calls 2,633

Total Puts 3,189

Put/Call Ratio 1.21

Net Difference -556

Prior 7-Day Put/Call Summary

Total Calls 55,864

Total Puts 25,451

Average Put/Call Ratio 0.61

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card