CNC - Options Database

CNC

CENTENE CORP DEL

$67.59 +2.66%

$67.56 (-0.05%)🌙

as of 07/21 06:21 PM

(7/20 18:20) ◀

Tuesday, July 21, 2026 (6:21pm)

▶ (7/22 18:57)

◀ 7/21 18:21 ▶

Option Volume

Detail

ℹ

Current (07/21) 6,982

Calls: 3,408 (49%)

Puts: 3,574 (51%)

Prior (07/20) 3,101

Calls: 1,581 (51%)

Puts: 1,520 (49%)

Current vs Prior +125.15%

Calls: +115.56% (Calls)

Puts: +135.13% (Puts)

Prior 7-Day Total 47,075

Calls: 25,797 (55%)

Puts: 21,278 (45%)

Prior 7-Day Average 6,725

Calls: 3,685 (55%)

Puts: 3,039 (45%)

Current vs Prior 7-Day Avg +3.82%

Calls: -7.52%

Puts: +17.58%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21) $3.78M

Calls: $2.80M (74%)

Puts: $983.5K (26%)

Prior (07/20) $1.10M

Calls: $435.1K (39%)

Puts: $668.4K (61%)

Current vs Prior +242.92%

Calls: +543.68%

Puts: +47.14%

Prior 7-Day Total $27.53M

Calls: $22.69M (82%)

Puts: $4.83M (18%)

Prior 7-Day Average $3.93M

Calls: $3.24M (82%)

Puts: $690.6K (18%)

Current vs Prior 7-Day Avg -3.76%

Calls: -13.60%

Puts: +42.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 1.05

Prior (07/20) 0.96

Current vs Prior +9.08%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +26.98%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21) 147,916

Calls: 127,268 (86%)

Puts: 20,648 (14%)

Prior (07/20) 55,699

Calls: 38,073 (68%)

Puts: 17,626 (32%)

Current vs Prior +165.56%

Prior 7-Day Total 604,048

Calls: 445,110 (74%)

Puts: 158,938 (26%)

Prior 7-Day Average 86,292

Calls: 63,587 (74%)

Puts: 22,705 (26%)

Current vs Prior 7-Day Avg +71.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 4.50% | 10.65%13.05% | 17.87%

Prior 5.15% | 10.94%13.49% | 17.86%

Current vs Prior -12.65% | -2.59%-3.25% | +0.06%

Prior 7-Day Avg 5.22% | 8.35%5.82% | 16.12%

Current vs 7-Day Avg -13.79% | +27.64%+124.09% | +10.84%

Prior 7-Day Eod 5.15% | 10.94%13.49% | 17.86%

Current vs 7-Day Eod -12.65% | -2.59%-3.25% | +0.06%

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

Moderately bullish flow with 74% call dollar volume ($2.80M). Massive premium surge with dollar volume up 243% vs prior. Unusually high activity with volume up 125% vs prior - elevated interest. Slightly bearish P/C ratio of 1.05.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 10 of results (avg 7.7%, best 3.6%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Aug 21	11.20	12.05	$11.63	7.3%	2	0.85	--
$66.00	Jul 31	4.00	4.35	$4.18	8.4%	4	0.60	164

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Aug 21	5.45	5.65	$5.55	3.6%	1	0.56	116
$67.50	Aug 21	4.10	4.35	$4.22	5.9%	3	0.47	179
$65.00	Aug 21	2.93	3.15	$3.04	7.2%	48	0.38	334
$68.00	Jul 31	3.40	3.70	$3.55	8.5%	389	0.49	421
$70.00	Jul 31	4.45	4.85	$4.65	8.6%	40	0.59	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.55, cheapest $0.41)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Jul 24	0.37	0.45	$0.41	19.5%	91	0.23	328
$69.00	Jul 24	0.64	0.76	$0.70	17.1%	40	0.34	140

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 31 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 24	6.90	9.55	$8.23	32.2%	5	1.00	--
$60.00	Jul 24	5.90	8.60	$7.25	37.2%	6	0.94	4
$55.00	Jul 24	11.25	12.85	$12.05	13.3%	10	0.94	78
$61.00	Jul 24	4.95	7.60	$6.28	42.2%	1	0.92	2
$57.00	Jul 24	8.90	11.00	$9.95	21.1%	100	0.91	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Jul 24	9.00	11.00	$10.00	20.0%	2	0.95	2
$76.00	Jul 24	7.60	10.00	$8.80	27.3%	2	0.95	1
$73.00	Jul 31	6.40	7.15	$6.78	11.1%	1	0.71	--
$69.00	Jul 24	1.90	2.21	$2.05	15.1%	46	0.66	32
$70.00	Jul 31	4.45	4.85	$4.65	8.6%	40	0.59	11

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 3.9K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Jul 24	0.20	0.37	$0.29	58.6%	481	0.17	113
$80.00	Aug 7	0.43	0.60	$0.52	32.7%	171	0.12	--
$57.00	Jul 24	8.90	11.00	$9.95	21.1%	100	0.91	5
$58.00	Jul 24	7.90	9.90	$8.90	22.5%	98	0.91	4
$70.00	Jul 24	0.37	0.45	$0.41	19.5%	91	0.23	328

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Jul 31	0.74	1.11	$0.93	39.8%	1.0K	0.19	9
$68.00	Jul 31	3.40	3.70	$3.55	8.5%	389	0.49	421
$64.00	Jul 24	0.21	0.34	$0.28	46.4%	85	0.15	2.9K
$67.00	Jul 24	0.90	1.14	$1.02	23.5%	80	0.42	184
$61.00	Jul 24	0.01	0.29	$0.15	186.7%	50	0.07	31

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 49.8%, max 150.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Jul 24	Jul 31	218.1%	87.1%	150.3%	8	4
$57.00	Jul 24	Aug 21	139.5%	59.4%	134.8%	102	5
$80.00	Jul 24	Aug 21	123.7%	54.4%	127.4%	7	3.0K
$77.00	Jul 31	Aug 21	99.6%	54.1%	84.2%	36	--
$76.00	Jul 24	Aug 21	78.7%	53.6%	46.8%	5	1

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$56.00	Jul 24	Aug 14	218.1%	87.6%	148.8%	11	21
$55.00	Jul 24	Aug 21	130.5%	66.5%	96.2%	6	64
$59.00	Jul 31	Aug 28	85.9%	56.2%	52.7%	15	1
$70.00	Jul 31	Aug 21	75.6%	56.5%	33.8%	41	127
$61.00	Jul 24	Aug 14	79.2%	59.6%	32.9%	59	31

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 15.67, avg 2.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$78.00	$80.00	Aug 7	$0.17	$1.83	$0.17	10.76	$78.17
$70.00	$71.00	Jul 24	$0.12	$0.88	$0.12	7.33	$70.12
$72.00	$73.00	Jul 24	$0.13	$0.87	$0.13	6.69	$72.13
$77.00	$80.00	Aug 21	$0.42	$2.58	$0.42	6.14	$77.42
$74.00	$76.00	Jul 31	$0.29	$1.71	$0.29	5.90	$74.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$61.00	$59.00	Jul 31	$0.12	$1.88	$0.12	15.67	$60.88
$60.00	$59.00	Aug 7	$0.10	$0.90	$0.10	9.00	$59.90
$65.00	$64.00	Jul 24	$0.13	$0.87	$0.13	6.69	$64.87
$59.00	$56.00	Jul 31	$0.41	$2.59	$0.41	6.32	$58.59
$63.00	$62.00	Jul 24	$0.14	$0.86	$0.14	6.14	$62.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 27.00, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$57.00	$60.00	Aug 21	$2.73	$2.73	$0.27	10.11	$59.73
$77.00	$78.00	Jul 31	$0.86	$0.86	$0.14	6.14	$77.86
$61.00	$63.00	Jul 24	$1.60	$1.60	$0.40	4.00	$62.60
$56.00	$63.00	Jul 31	$5.52	$5.52	$1.48	3.73	$61.52
$58.00	$59.00	Jul 24	$0.67	$0.67	$0.33	2.03	$58.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$76.00	$69.00	Jul 24	$6.75	$6.75	$0.25	27.00	$69.25
$73.00	$70.00	Jul 31	$2.13	$2.13	$0.87	2.45	$70.87
$70.00	$69.00	Jul 31	$0.60	$0.60	$0.40	1.50	$69.40
$70.00	$67.50	Aug 21	$1.33	$1.33	$1.17	1.14	$68.67
$68.00	$66.00	Jul 31	$1.05	$1.05	$0.95	1.11	$66.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $1.36, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$78.00	Jul 31	Aug 7	$0.12	76.1%	62.2%
$80.00	Jul 24	Aug 7	$0.29	123.7%	63.7%
$56.00	Jul 24	Jul 31	$0.62	218.1%	87.1%
$76.00	Jul 24	Jul 31	$0.63	78.7%	72.2%
$74.00	Jul 24	Jul 31	$0.90	66.3%	70.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Jul 31	Aug 7	$0.16	85.9%	69.8%
$55.00	Jul 24	Jul 31	$0.42	130.5%	101.2%
$61.00	Jul 24	Jul 31	$0.78	79.2%	75.6%
$70.00	Jul 31	Aug 21	$0.90	75.6%	56.5%
$60.00	Jul 24	Aug 7	$1.01	72.9%	66.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 3.85% of stock, avg 10.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$67.00	Jul 24	$1.58	$1.02	$2.60	$64.40	$69.60	3.85%
$66.00	Jul 24	$2.08	$0.65	$2.73	$63.27	$68.73	4.04%
$69.00	Jul 24	$0.70	$2.05	$2.75	$66.25	$71.75	4.07%
$65.00	Jul 24	$2.71	$0.41	$3.12	$61.88	$68.12	4.62%
$64.00	Jul 24	$3.68	$0.28	$3.96	$60.04	$67.96	5.86%
$63.00	Jul 24	$4.68	$0.24	$4.92	$58.08	$67.92	7.28%
$61.00	Jul 24	$6.28	$0.15	$6.43	$54.57	$67.43	9.51%
$66.00	Jul 31	$4.18	$2.50	$6.68	$59.32	$72.68	9.88%
$68.00	Jul 31	$3.19	$3.55	$6.74	$61.26	$74.74	9.97%
$69.00	Jul 31	$2.73	$4.05	$6.78	$62.22	$75.78	10.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 0.80% of stock, avg 5.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$72.00	$64.00	Jul 24	$0.26	$0.28	$0.54	$63.46	$72.54
$71.00	$64.00	Jul 24	$0.29	$0.28	$0.57	$63.43	$71.57
$72.00	$65.00	Jul 24	$0.26	$0.41	$0.67	$64.33	$72.67
$70.00	$64.00	Jul 24	$0.41	$0.28	$0.69	$63.31	$70.69
$71.00	$65.00	Jul 24	$0.29	$0.41	$0.70	$64.30	$71.70
$70.00	$65.00	Jul 24	$0.41	$0.41	$0.82	$64.18	$70.82
$72.00	$66.00	Jul 24	$0.26	$0.65	$0.91	$65.09	$72.91
$71.00	$66.00	Jul 24	$0.29	$0.65	$0.94	$65.06	$71.94
$69.00	$64.00	Jul 24	$0.70	$0.28	$0.98	$63.02	$69.98
$70.00	$66.00	Jul 24	$0.41	$0.65	$1.06	$64.94	$71.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 6.69, avg credit $1.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
64/65	66/67	Jul 31	$0.87	$0.13	6.69	$64.13	$66.87
68/69	70/71	Jul 31	$0.86	$0.14	6.14	$68.14	$70.86
66/68	72/74	Jul 31	$1.71	$0.29	5.90	$66.29	$73.71
65/66	67/68	Jul 31	$0.85	$0.15	5.67	$65.15	$67.85
65/66	68/69	Jul 31	$0.85	$0.15	5.67	$65.15	$68.85
63/66	67/70	Aug 7	$2.50	$0.50	5.00	$63.50	$69.50
61/63	72/74	Jul 31	$1.66	$0.34	4.88	$61.34	$73.66
66/68	70/72	Aug 21	$1.64	$0.36	4.56	$65.86	$71.64
70/73	74/76	Jul 31	$2.42	$0.58	4.17	$70.58	$76.42
56/59	63/66	Jul 31	$2.41	$0.59	4.08	$56.59	$65.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$71.00	$72.00	Jul 31	$0.06	$0.94	15.67
$66.00	$67.00	$68.00	Jul 31	$0.07	$0.93	13.29
$68.00	$69.00	$70.00	Jul 31	$0.07	$0.93	13.29
$56.00	$57.00	$58.00	Jul 24	$0.08	$0.92	11.50
$68.00	$69.00	$70.00	Jul 24	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$61.00	$62.00	$63.00	Aug 7	$0.06	$0.94	15.67
$63.00	$64.00	$65.00	Jul 24	$0.09	$0.91	10.11
$68.00	$69.00	$70.00	Jul 31	$0.10	$0.90	9.00
$64.00	$65.00	$66.00	Jul 24	$0.11	$0.89	8.09
$64.00	$65.00	$66.00	Aug 21	$0.11	$0.89	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.66, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.00	$63.00	1:2	Jul 31	-$0.66	$6.34
$76.00	$80.00	1:2	Jul 24	-$0.36	$3.64
$60.00	$65.00	1:2	Aug 21	-$2.30	$2.70
$77.00	$80.00	1:2	Aug 21	-$0.41	$2.59
$72.00	$75.00	1:2	Aug 7	-$0.47	$2.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$61.00	$56.00	1:2	Aug 14	-$1.62	$3.38
$66.00	$63.00	1:2	Aug 7	-$0.66	$2.34
$60.00	$56.00	1:2	Jul 24	-$2.08	$1.92
$61.00	$59.00	1:2	Jul 31	-$0.69	$1.31
$57.00	$55.00	1:2	Aug 21	-$0.84	$1.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 5.10%, avg 1.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$69.00	Aug 28	$3.45	0.51	2.1%	5.10%	7.19%	1	--
$70.00	Aug 21	$3.10	0.44	3.6%	4.59%	8.15%	58	1.1K
$69.00	Aug 14	$3.00	0.47	2.1%	4.44%	6.52%	12	3
$68.00	Jul 31	$2.97	0.51	0.6%	4.39%	5.00%	57	14
$69.00	Jul 31	$2.53	0.46	2.1%	3.74%	5.83%	15	83
$70.00	Aug 7	$2.23	0.42	3.6%	3.30%	6.86%	16	7
$70.00	Jul 31	$2.14	0.41	3.6%	3.17%	6.73%	48	53
$72.00	Aug 21	$2.05	0.36	6.5%	3.03%	9.56%	1	--
$72.50	Aug 21	$2.04	0.35	7.3%	3.02%	10.28%	14	683
$71.00	Jul 31	$1.80	0.37	5.0%	2.66%	7.71%	34	--

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 3,408

Total Puts 3,574

Put/Call Ratio 1.05

Net Difference -166

Prior's Put/Call Breakdown

Total Calls 1,581

Total Puts 1,520

Put/Call Ratio 0.96

Net Difference 61

Prior 7-Day Put/Call Summary

Total Calls 25,797

Total Puts 21,278

Average Put/Call Ratio 0.83

Ratio Trend Rising

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