CNC - Options Database

CNC

CENTENE CORP DEL

$67.09 +1.47%

$68.00 (+1.36%)🌙

as of 07/08 06:19 PM

(7/7 18:18) ◀

Wednesday, July 8, 2026 (6:19pm)

▶ (7/9 18:18)

◀ 7/8 18:19 ▶

Option Volume

Detail

ℹ

Current (07/08) 4,492

Calls: 3,264 (73%)

Puts: 1,228 (27%)

Prior (07/07) 6,050

Calls: 3,370 (56%)

Puts: 2,680 (44%)

Current vs Prior -25.75%

Calls: -3.15% (Calls)

Puts: -54.18% (Puts)

Prior 7-Day Total 70,767

Calls: 46,550 (66%)

Puts: 24,217 (34%)

Prior 7-Day Average 10,109

Calls: 6,650 (66%)

Puts: 3,459 (34%)

Current vs Prior 7-Day Avg -55.57%

Calls: -50.92%

Puts: -64.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $2.09M

Calls: $1.74M (83%)

Puts: $347.9K (17%)

Prior (07/07) $8.41M

Calls: $7.59M (90%)

Puts: $823.6K (10%)

Current vs Prior -75.12%

Calls: -77.01%

Puts: -57.77%

Prior 7-Day Total $55.86M

Calls: $46.20M (83%)

Puts: $9.66M (17%)

Prior 7-Day Average $7.98M

Calls: $6.60M (83%)

Puts: $1.38M (17%)

Current vs Prior 7-Day Avg -73.77%

Calls: -73.56%

Puts: -74.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.38

Prior (07/07) 0.80

Current vs Prior -52.69%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -44.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 125,579

Calls: 105,656 (84%)

Puts: 19,923 (16%)

Prior (07/07) 106,428

Calls: 87,521 (82%)

Puts: 18,907 (18%)

Current vs Prior +17.99%

Prior 7-Day Total 724,478

Calls: 563,488 (78%)

Puts: 160,990 (22%)

Prior 7-Day Average 103,496

Calls: 80,498 (78%)

Puts: 22,998 (22%)

Current vs Prior 7-Day Avg +21.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.19% | 7.17%7.17% | 17.19%

Prior 5.13% | 7.82%7.82% | 17.09%

Current vs Prior -18.31% | -8.31%-8.31% | +0.56%

Prior 7-Day Avg 6.35% | 8.87%9.54% | 18.05%

Current vs 7-Day Avg -34.00% | -19.18%-24.83% | -4.79%

Prior 7-Day Eod 5.13% | 7.82%-- | --

Current vs 7-Day Eod -18.31% | -8.31%-- | --

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 13.66% | 15.24%

Calls: 10.15% | 10.46%

Puts: 17.17% | 20.02%

Current vs 7-Day Avg -27.53% | -14.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.74M) vs puts ($347.9K). Light premium activity with dollar volume down 75% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (3,264 calls vs 1,228 puts). P/C ratio dropping 53% - sentiment shifting bullish.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 11 of results (avg 7.8%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Aug 21	4.85	5.20	$5.03	7.0%	2	0.53	--
$68.00	Jul 31	3.60	3.90	$3.75	8.0%	2	0.50	4
$64.00	Jul 17	4.00	4.35	$4.18	8.4%	32	0.72	34
$69.00	Jul 31	3.20	3.50	$3.35	9.0%	3	0.46	1
$67.00	Jul 24	2.83	3.10	$2.97	9.1%	5	0.53	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Jul 31	4.40	4.65	$4.53	5.5%	1	0.50	1
$67.50	Aug 21	4.95	5.25	$5.10	5.9%	8	0.47	72
$65.00	Aug 21	3.75	4.05	$3.90	7.7%	2	0.40	155
$65.00	Jul 24	1.82	1.97	$1.90	7.9%	10	0.36	--
$63.00	Aug 7	2.53	2.74	$2.64	8.0%	4	0.32	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.73, cheapest $0.71)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Jul 10	0.65	0.77	$0.71	16.9%	1	0.35	290
$63.00	Jul 17	0.69	0.83	$0.76	18.4%	34	0.22	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 29 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Jul 10	5.50	7.10	$6.30	25.4%	9	1.00	31
$59.00	Jul 10	7.25	9.05	$8.15	22.1%	11	0.94	16
$60.00	Jul 10	6.45	8.15	$7.30	23.3%	5	0.93	33
$57.50	Jul 17	9.05	11.05	$10.05	19.9%	1	0.93	1.0K
$62.00	Jul 10	4.60	5.95	$5.28	25.6%	4	0.91	119

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Jul 17	3.10	3.50	$3.30	12.1%	17	0.62	6
$68.00	Jul 17	2.54	2.87	$2.71	12.2%	22	0.55	17
$67.50	Jul 17	2.27	2.73	$2.50	18.4%	46	0.52	109
$68.00	Jul 31	4.40	4.65	$4.53	5.5%	1	0.50	1

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 2.9K, top 621)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 10	0.19	0.29	$0.24	41.7%	621	0.16	317
$67.00	Jul 10	1.07	1.25	$1.16	15.5%	544	0.52	1.9K
$72.00	Jul 10	0.05	0.14	$0.10	90.0%	168	0.07	990
$69.00	Jul 10	0.36	0.51	$0.44	34.1%	85	0.26	1.2K
$75.00	Jul 17	0.20	0.68	$0.44	109.1%	73	0.14	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Aug 21	1.33	1.57	$1.45	16.6%	303	0.19	137
$55.00	Jul 17	0.05	0.33	$0.19	147.4%	61	0.05	1.2K
$67.50	Jul 17	2.27	2.73	$2.50	18.4%	46	0.52	109
$63.00	Jul 17	0.69	0.83	$0.76	18.4%	34	0.22	1.2K
$67.00	Jul 17	2.11	2.34	$2.22	10.4%	30	0.48	12

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 23.1%, max 79.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 10	Aug 7	98.4%	59.6%	65.2%	13	33
$73.00	Jul 10	Jul 17	82.2%	54.0%	52.1%	50	422
$74.00	Jul 10	Jul 31	89.6%	59.0%	52.0%	13	3
$63.00	Jul 10	Jul 24	69.7%	51.3%	35.9%	34	1.5K
$72.00	Jul 10	Jul 24	65.1%	50.7%	28.4%	188	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 10	Aug 21	98.4%	54.7%	79.8%	28	467
$62.00	Jul 10	Jul 17	81.8%	56.1%	45.8%	15	417
$55.00	Jul 17	Aug 21	80.6%	60.0%	34.4%	64	1.3K
$64.00	Jul 10	Jul 24	65.0%	51.6%	25.9%	5	--
$63.00	Jul 10	Aug 14	69.7%	58.6%	18.9%	2	614

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 18.23, avg 2.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$75.00	$78.00	Jul 17	$0.31	$2.69	$0.31	8.68	$75.31
$72.00	$80.00	Jul 24	$0.84	$7.16	$0.84	8.52	$72.84
$69.00	$70.00	Jul 10	$0.20	$0.80	$0.20	4.00	$69.20
$71.00	$72.00	Jul 17	$0.20	$0.80	$0.20	4.00	$71.20
$75.00	$80.00	Aug 21	$1.00	$4.00	$1.00	4.00	$76.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$59.00	$54.00	Jul 24	$0.26	$4.74	$0.26	18.23	$58.74
$62.00	$61.00	Jul 17	$0.11	$0.89	$0.11	8.09	$61.89
$60.00	$59.00	Jul 17	$0.12	$0.88	$0.12	7.33	$59.88
$57.50	$55.00	Aug 21	$0.31	$2.19	$0.31	7.06	$57.19
$62.00	$61.00	Jul 10	$0.13	$0.87	$0.13	6.69	$61.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 14.00, avg 1.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$60.00	$63.00	Jul 17	$2.80	$2.80	$0.20	14.00	$62.80
$57.50	$60.00	Jul 17	$2.25	$2.25	$0.25	9.00	$59.75
$55.00	$56.00	Jul 10	$0.87	$0.87	$0.13	6.69	$55.87
$59.00	$60.00	Jul 10	$0.85	$0.85	$0.15	5.67	$59.85
$63.00	$64.00	Jul 17	$0.82	$0.82	$0.18	4.56	$63.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$69.00	$68.00	Jul 17	$0.59	$0.59	$0.41	1.44	$68.41
$67.50	$67.00	Jul 17	$0.28	$0.28	$0.22	1.27	$67.22
$67.50	$65.00	Aug 21	$1.20	$1.20	$1.30	0.92	$66.30
$67.00	$66.00	Jul 17	$0.46	$0.46	$0.54	0.85	$66.54
$68.00	$63.00	Jul 31	$2.28	$2.28	$2.72	0.84	$65.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $1.03, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Jul 17	Jul 24	$0.11	68.1%	57.2%
$73.00	Jul 10	Jul 17	$0.34	82.2%	54.0%
$60.00	Jul 10	Jul 17	$0.50	98.4%	64.7%
$72.00	Jul 10	Jul 17	$0.52	65.1%	53.0%
$63.00	Jul 10	Jul 17	$0.62	69.7%	54.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Jul 24	Jul 31	$0.15	68.0%	64.2%
$59.00	Jul 17	Jul 24	$0.17	65.3%	55.6%
$60.00	Jul 10	Jul 17	$0.33	98.4%	64.7%
$62.00	Jul 10	Jul 17	$0.42	81.8%	56.1%
$61.00	Jul 10	Jul 17	$0.44	65.1%	58.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 3.34% of stock, avg 8.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$67.00	Jul 10	$1.16	$1.08	$2.24	$64.76	$69.24	3.34%
$66.00	Jul 10	$1.75	$0.71	$2.46	$63.54	$68.46	3.67%
$64.00	Jul 10	$3.33	$0.26	$3.59	$60.41	$67.59	5.35%
$67.00	Jul 17	$2.31	$2.22	$4.53	$62.47	$71.53	6.75%
$63.00	Jul 10	$4.38	$0.17	$4.55	$58.45	$67.55	6.78%
$68.00	Jul 17	$1.84	$2.71	$4.55	$63.45	$72.55	6.78%
$67.50	Jul 17	$2.06	$2.50	$4.56	$62.94	$72.06	6.80%
$66.00	Jul 17	$2.89	$1.76	$4.65	$61.35	$70.65	6.93%
$69.00	Jul 17	$1.43	$3.30	$4.73	$64.27	$73.73	7.05%
$65.00	Jul 17	$3.47	$1.35	$4.82	$60.18	$69.82	7.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.46% of stock, avg 4.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$73.00	$63.00	Jul 10	$0.14	$0.17	$0.31	$62.69	$73.31
$71.00	$63.00	Jul 10	$0.18	$0.17	$0.35	$62.65	$71.35
$73.00	$64.00	Jul 10	$0.14	$0.26	$0.40	$63.60	$73.40
$70.00	$63.00	Jul 10	$0.24	$0.17	$0.41	$62.59	$70.41
$71.00	$64.00	Jul 10	$0.18	$0.26	$0.44	$63.56	$71.44
$70.00	$64.00	Jul 10	$0.24	$0.26	$0.50	$63.50	$70.50
$80.00	$54.00	Jul 24	$0.27	$0.24	$0.51	$53.49	$80.51
$73.00	$65.00	Jul 10	$0.14	$0.43	$0.57	$64.43	$73.57
$69.00	$63.00	Jul 10	$0.44	$0.17	$0.61	$62.39	$69.61
$71.00	$65.00	Jul 10	$0.18	$0.43	$0.61	$64.39	$71.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 10.36, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
65/68	70/72	Aug 21	$2.28	$0.22	10.36	$65.22	$72.28
66/67	68/69	Jul 17	$0.87	$0.13	6.69	$66.13	$68.87
58/59	64/65	Jul 17	$0.86	$0.14	6.14	$58.14	$64.86
60/61	67/68	Jul 31	$0.86	$0.14	6.14	$60.14	$67.86
61/62	64/66	Jul 10	$1.71	$0.29	5.90	$60.29	$65.71
64/65	66/67	Jul 24	$0.84	$0.16	5.25	$64.16	$66.84
62/65	70/72	Aug 21	$2.08	$0.42	4.95	$62.92	$72.08
59/60	64/65	Jul 17	$0.83	$0.17	4.88	$59.17	$64.83
61/62	64/65	Jul 17	$0.82	$0.18	4.56	$61.18	$64.82
65/66	68/69	Jul 17	$0.82	$0.18	4.56	$65.18	$68.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$68.00	$69.00	$70.00	Jul 17	$0.06	$0.94	15.67
$70.00	$71.00	$72.00	Jul 17	$0.06	$0.94	15.67
$70.00	$71.00	$72.00	Jul 24	$0.07	$0.93	13.29
$68.00	$69.00	$70.00	Jul 10	$0.08	$0.92	11.50
$69.00	$70.00	$71.00	Jul 17	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$65.00	$66.00	$67.00	Jul 17	$0.05	$0.95	19.00
$55.00	$56.00	$57.00	Jul 17	$0.06	$0.94	15.67
$60.00	$62.50	$65.00	Aug 21	$0.15	$2.35	15.67
$62.00	$63.00	$64.00	Jul 10	$0.08	$0.92	11.50
$63.00	$64.00	$65.00	Jul 10	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.33, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$80.00	1:2	Aug 21	-$0.33	$4.67
$71.00	$76.00	1:2	Aug 7	-$0.37	$4.63
$64.00	$66.00	1:2	Jul 10	-$0.17	$1.83
$78.00	$80.00	1:2	Jul 17	-$0.19	$1.81
$73.00	$75.00	1:2	Jul 17	-$0.40	$1.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$55.00	1:2	Aug 14	-$0.26	$2.74
$63.00	$60.00	1:2	Aug 7	-$0.66	$2.34
$63.00	$60.00	1:2	Aug 14	-$1.04	$1.96
$65.00	$63.00	1:2	Jul 17	-$0.17	$1.83
$57.50	$55.00	1:2	Aug 21	-$0.83	$1.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 7.23%, avg 2.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$67.50	Aug 21	$4.85	0.53	0.6%	7.23%	7.84%	2	--
$70.00	Aug 21	$3.65	0.46	4.3%	5.44%	9.78%	26	900
$68.00	Jul 31	$3.60	0.50	1.4%	5.37%	6.72%	2	4
$69.00	Aug 7	$3.45	0.47	2.9%	5.14%	7.99%	12	1
$70.00	Aug 14	$3.35	0.45	4.3%	4.99%	9.33%	23	23
$69.00	Jul 31	$3.20	0.46	2.9%	4.77%	7.62%	3	1
$72.50	Aug 21	$2.84	0.38	8.1%	4.23%	12.30%	1	62
$71.00	Aug 7	$2.63	0.40	5.8%	3.92%	9.75%	1	50
$68.00	Jul 24	$2.36	0.47	1.4%	3.52%	4.87%	2	--
$75.00	Aug 21	$2.21	0.31	11.8%	3.29%	15.08%	1	356

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 3,264

Total Puts 1,228

Put/Call Ratio 0.38

Net Difference 2,036

Prior's Put/Call Breakdown

Total Calls 3,370

Total Puts 2,680

Put/Call Ratio 0.80

Net Difference 690

Prior 7-Day Put/Call Summary

Total Calls 46,550

Total Puts 24,217

Average Put/Call Ratio 0.68

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