CNC - Options Database

CNC

CENTENE CORP DEL

$66.61 -3.07%

$66.68 (+0.11%)🌙

as of 07/15 06:27 PM

(7/14 18:44) ◀

Wednesday, July 15, 2026 (6:27pm)

▶ (7/16 18:18)

◀ 7/15 18:27 ▶

Option Volume

Detail

ℹ

Current (07/15) 6,626

Calls: 5,020 (76%)

Puts: 1,606 (24%)

Prior (07/14) 9,889

Calls: 3,805 (38%)

Puts: 6,084 (62%)

Current vs Prior -33.00%

Calls: +31.93% (Calls)

Puts: -73.60% (Puts)

Prior 7-Day Total 51,887

Calls: 27,688 (53%)

Puts: 24,199 (47%)

Prior 7-Day Average 7,412

Calls: 3,955 (53%)

Puts: 3,457 (47%)

Current vs Prior 7-Day Avg -10.61%

Calls: +26.91%

Puts: -53.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $3.33M

Calls: $2.93M (88%)

Puts: $404.7K (12%)

Prior (07/14) $4.22M

Calls: $3.01M (71%)

Puts: $1.21M (29%)

Current vs Prior -21.01%

Calls: -2.83%

Puts: -66.44%

Prior 7-Day Total $50.96M

Calls: $45.33M (89%)

Puts: $5.63M (11%)

Prior 7-Day Average $7.28M

Calls: $6.48M (89%)

Puts: $804.4K (11%)

Current vs Prior 7-Day Avg -54.20%

Calls: -54.76%

Puts: -49.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.32

Prior (07/14) 1.60

Current vs Prior -79.99%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -64.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 76,394

Calls: 52,985 (69%)

Puts: 23,409 (31%)

Prior (07/14) 82,871

Calls: 56,436 (68%)

Puts: 26,435 (32%)

Current vs Prior -7.82%

Prior 7-Day Total 743,976

Calls: 591,809 (80%)

Puts: 152,167 (20%)

Prior 7-Day Average 106,282

Calls: 84,544 (80%)

Puts: 21,738 (20%)

Current vs Prior 7-Day Avg -28.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.04% | 6.74%5.04% | 15.34%

Prior 5.68% | 7.49%5.68% | 15.76%

Current vs Prior -11.12% | -10.05%-11.12% | -2.64%

Prior 7-Day Avg 5.28% | 7.65%6.75% | 16.84%

Current vs 7-Day Avg -4.48% | -11.85%-25.27% | -8.87%

Prior 7-Day Eod 5.68% | 7.49%5.68% | 15.76%

Current vs 7-Day Eod -11.12% | -10.05%-11.12% | -2.64%

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 9.90% | 12.96%

Calls: 6.62% | 9.34%

Puts: 13.18% | 16.57%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.93M) vs puts ($404.7K). Extreme bullish P/C ratio of 0.32 - heavy call buying (5,020 calls vs 1,606 puts). P/C ratio dropping 80% - sentiment shifting bullish. Call-heavy open interest (52,985 calls vs 23,409 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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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 11 of results (avg 7.5%, best 5.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Aug 21	5.35	5.65	$5.50	5.5%	37	0.59	1.9K
$70.00	Aug 21	3.05	3.30	$3.18	7.9%	132	0.42	925
$62.50	Aug 21	6.70	7.30	$7.00	8.6%	1	0.68	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	6.15	6.50	$6.33	5.5%	15	0.58	--
$65.00	Aug 21	3.45	3.65	$3.55	5.6%	36	0.41	161
$69.00	Jul 31	4.70	5.05	$4.88	7.2%	2	0.58	5
$62.50	Aug 21	2.48	2.67	$2.58	7.4%	14	0.32	524
$65.00	Aug 14	3.25	3.50	$3.38	7.4%	47	0.41	26

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 37 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 17	10.55	12.60	$11.58	17.7%	65	1.00	468
$58.50	Jul 17	7.15	8.95	$8.05	22.4%	1	1.00	--
$61.00	Jul 17	4.50	6.65	$5.58	38.5%	2	0.95	--
$60.00	Jul 17	5.45	7.65	$6.55	33.6%	23	0.94	1.2K
$57.00	Jul 17	8.90	10.15	$9.53	13.1%	54	0.94	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Jul 17	9.55	11.65	$10.60	19.8%	1	0.98	--
$75.00	Jul 17	7.40	9.55	$8.48	25.4%	11	0.98	16
$72.00	Jul 24	5.20	6.80	$6.00	26.7%	60	0.90	--
$74.00	Jul 17	6.50	8.40	$7.45	25.5%	1	0.77	--
$69.00	Jul 17	2.59	3.50	$3.05	29.8%	2	0.73	447

Most actively traded options today. High liquidity = easy entry/exit. 106 active (total vol 4.4K, top 665)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Jul 17	0.74	1.16	$0.95	44.2%	665	0.40	1.8K
$72.50	Aug 21	2.16	2.46	$2.31	13.0%	610	0.34	73
$68.00	Jul 17	0.57	0.96	$0.76	51.3%	484	0.35	1.5K
$75.00	Jul 31	0.73	1.13	$0.93	43.0%	150	0.20	--
$70.00	Aug 21	3.05	3.30	$3.18	7.9%	132	0.42	925

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	0.05	0.12	$0.09	77.8%	216	0.05	1.5K
$59.00	Aug 7	0.88	1.23	$1.06	33.0%	168	0.18	1
$67.00	Jul 31	3.50	3.90	$3.70	10.8%	157	0.49	52
$68.00	Jul 31	4.10	4.45	$4.28	8.2%	116	0.54	306
$63.00	Jul 17	0.16	0.51	$0.34	102.9%	70	0.16	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 40.8%, max 203.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Jul 17	Jul 31	212.4%	69.9%	203.9%	86	4
$57.50	Jul 17	Aug 21	123.8%	55.2%	124.4%	11	--
$72.50	Jul 17	Aug 21	108.9%	52.8%	106.3%	621	73
$72.00	Jul 17	Aug 14	93.4%	57.5%	62.4%	17	--
$77.00	Jul 17	Jul 24	92.4%	61.9%	49.3%	17	37

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Jul 17	Aug 21	87.4%	53.8%	62.3%	221	2.3K
$65.00	Jul 17	Aug 21	73.3%	52.0%	41.0%	49	960
$62.50	Jul 17	Aug 21	74.6%	53.1%	40.3%	16	524
$66.00	Jul 17	Jul 24	69.0%	52.0%	32.7%	3	436
$67.50	Jul 17	Aug 21	70.6%	53.5%	31.8%	16	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 8.09, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$71.00	$74.00	Jul 24	$0.38	$2.62	$0.38	6.89	$71.38
$73.00	$76.00	Aug 7	$0.48	$2.52	$0.48	5.25	$73.48
$71.00	$72.00	Aug 14	$0.16	$0.84	$0.16	5.25	$71.16
$73.00	$75.00	Jul 31	$0.36	$1.64	$0.36	4.56	$73.36
$68.00	$69.00	Jul 17	$0.19	$0.81	$0.19	4.26	$68.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$59.00	$54.00	Jul 31	$0.55	$4.45	$0.55	8.09	$58.45
$61.00	$60.00	Jul 24	$0.22	$0.78	$0.22	3.55	$60.78
$60.00	$57.50	Aug 21	$0.57	$1.93	$0.57	3.39	$59.43
$64.00	$63.00	Jul 24	$0.25	$0.75	$0.25	3.00	$63.75
$60.00	$59.00	Jul 31	$0.25	$0.75	$0.25	3.00	$59.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 7.33, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$61.00	$62.50	Jul 17	$1.20	$1.20	$0.30	4.00	$62.20
$62.00	$64.00	Jul 24	$1.55	$1.55	$0.45	3.44	$63.55
$62.50	$65.00	Jul 17	$1.87	$1.87	$0.63	2.97	$64.37
$54.00	$67.00	Jul 31	$9.47	$9.47	$3.53	2.68	$63.47
$65.00	$66.00	Jul 17	$0.72	$0.72	$0.28	2.57	$65.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$74.00	$69.00	Jul 17	$4.40	$4.40	$0.60	7.33	$69.60
$72.00	$69.00	Jul 24	$2.57	$2.57	$0.43	5.98	$69.43
$67.50	$67.00	Jul 17	$0.39	$0.39	$0.11	3.55	$67.11
$69.00	$67.50	Jul 17	$1.09	$1.09	$0.41	2.66	$67.91
$69.00	$67.00	Jul 24	$1.40	$1.40	$0.60	2.33	$67.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $1.08, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Jul 17	Jul 31	$0.17	212.4%	69.9%
$77.00	Jul 17	Jul 24	$0.22	92.4%	61.9%
$71.00	Jul 17	Jul 24	$0.45	67.3%	45.0%
$69.00	Jul 17	Jul 24	$0.48	75.5%	43.2%
$68.00	Jul 17	Jul 24	$0.53	70.1%	40.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 17	Jul 24	$0.09	87.4%	50.6%
$70.00	Aug 14	Aug 21	$0.18	57.3%	53.7%
$59.00	Jul 31	Aug 7	$0.21	64.2%	58.9%
$63.00	Jul 17	Jul 24	$0.34	79.2%	52.7%
$69.00	Jul 17	Jul 24	$0.38	75.5%	43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 4.08% of stock, avg 10.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$67.00	Jul 17	$1.15	$1.57	$2.72	$64.28	$69.72	4.08%
$66.00	Jul 17	$1.79	$1.06	$2.85	$63.15	$68.85	4.28%
$67.50	Jul 17	$0.95	$1.96	$2.91	$64.59	$70.41	4.37%
$65.00	Jul 17	$2.51	$0.75	$3.26	$61.74	$68.26	4.89%
$69.00	Jul 17	$0.57	$3.05	$3.62	$65.38	$72.62	5.43%
$66.00	Jul 24	$2.46	$1.65	$4.11	$61.89	$70.11	6.17%
$67.00	Jul 24	$2.23	$2.03	$4.26	$62.74	$71.26	6.40%
$69.00	Jul 24	$1.05	$3.43	$4.48	$64.52	$73.48	6.73%
$62.50	Jul 17	$4.38	$0.21	$4.59	$57.91	$67.09	6.89%
$64.00	Jul 24	$3.68	$0.93	$4.61	$59.39	$68.61	6.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 0.68% of stock, avg 4.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$70.00	$62.50	Jul 17	$0.24	$0.21	$0.45	$62.05	$70.45
$70.00	$63.00	Jul 17	$0.24	$0.34	$0.58	$62.42	$70.58
$70.00	$64.00	Jul 17	$0.24	$0.40	$0.64	$63.36	$70.64
$69.00	$62.50	Jul 17	$0.57	$0.21	$0.78	$61.72	$69.78
$74.00	$63.00	Jul 24	$0.21	$0.68	$0.89	$62.11	$74.89
$69.00	$63.00	Jul 17	$0.57	$0.34	$0.91	$62.09	$69.91
$68.00	$62.50	Jul 17	$0.76	$0.21	$0.97	$61.53	$68.97
$69.00	$64.00	Jul 17	$0.57	$0.40	$0.97	$63.03	$69.97
$70.00	$65.00	Jul 17	$0.24	$0.75	$0.99	$64.01	$70.99
$74.00	$62.00	Jul 24	$0.21	$0.84	$1.05	$60.95	$75.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 7.70, avg credit $1.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
60/61	62/64	Jul 24	$1.77	$0.23	7.70	$59.23	$63.77
68/70	72/75	Aug 21	$2.20	$0.30	7.33	$67.80	$74.70
60/62	65/68	Aug 21	$2.15	$0.35	6.14	$60.35	$67.15
61/62	64/66	Jul 24	$1.66	$0.34	4.88	$60.34	$65.66
64/66	67/68	Jul 24	$1.66	$0.34	4.88	$64.34	$68.66
58/60	62/65	Aug 21	$2.07	$0.43	4.81	$57.93	$64.57
65/68	70/72	Aug 21	$2.04	$0.46	4.43	$65.46	$72.04
67/69	70/71	Jul 24	$1.60	$0.40	4.00	$67.40	$71.60
67/68	69/70	Jul 31	$0.79	$0.21	3.76	$67.21	$69.79
62/65	68/70	Aug 21	$1.94	$0.56	3.46	$63.06	$69.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 24.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$67.50	$70.00	$72.50	Aug 21	$0.10	$2.40	24.00
$69.00	$70.00	$71.00	Jul 24	$0.06	$0.94	15.67
$62.50	$65.00	$67.50	Aug 21	$0.15	$2.35	15.67
$54.00	$55.00	$56.00	Jul 17	$0.07	$0.93	13.29
$65.00	$66.00	$67.00	Jul 17	$0.08	$0.92	11.50

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
$62.50	$65.00	$67.50	Aug 21	$0.20	$2.30	11.50
$57.50	$60.00	$62.50	Aug 21	$0.23	$2.27	9.87
$62.00	$62.50	$63.00	Jul 17	$0.06	$0.44	7.33
$65.00	$67.50	$70.00	Aug 21	$0.44	$2.06	4.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.14, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$69.00	1:2	Aug 7	-$0.90	$3.10
$74.00	$77.00	1:2	Jul 24	-$0.29	$2.71
$70.00	$73.00	1:2	Jul 31	-$0.31	$2.69
$73.00	$76.00	1:2	Aug 7	-$0.52	$2.48
$62.50	$65.00	1:2	Jul 17	-$0.64	$1.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$61.00	1:2	Aug 7	-$0.14	$3.86
$67.00	$63.00	1:2	Jul 31	-$0.18	$3.82
$63.00	$60.00	1:2	Jul 31	-$0.26	$2.74
$72.00	$69.00	1:2	Jul 24	-$0.86	$2.14
$60.00	$58.00	1:2	Jul 24	-$0.02	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 5.85%, avg 2.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$67.50	Aug 21	$3.90	0.51	1.3%	5.85%	7.19%	34	609
$68.00	Aug 14	$3.20	0.47	2.1%	4.80%	6.89%	3	--
$67.00	Jul 31	$3.05	0.51	0.6%	4.58%	5.16%	23	5
$70.00	Aug 21	$3.05	0.42	5.1%	4.58%	9.67%	132	925
$68.00	Jul 31	$2.62	0.46	2.1%	3.93%	6.02%	4	8
$69.00	Aug 7	$2.58	0.43	3.6%	3.87%	7.46%	1	--
$70.00	Aug 7	$2.23	0.40	5.1%	3.35%	8.44%	5	2
$69.00	Jul 31	$2.21	0.42	3.6%	3.32%	6.91%	5	--
$71.00	Aug 14	$2.18	0.37	6.6%	3.27%	9.86%	1	--
$72.50	Aug 21	$2.16	0.34	8.8%	3.24%	12.09%	610	73

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 5,020

Total Puts 1,606

Put/Call Ratio 0.32

Net Difference 3,414

Prior's Put/Call Breakdown

Total Calls 3,805

Total Puts 6,084

Put/Call Ratio 1.60

Net Difference -2,279

Prior 7-Day Put/Call Summary

Total Calls 27,688

Total Puts 24,199

Average Put/Call Ratio 0.90

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