Tour v308
ELV
ELEVANCE HEALTH INC
$420.39 +1.04%
(7/8 18:26) ◀
|
Thursday, July 9, 2026 (6:25pm)
January 2026
|
▶ (7/10 18:26)
◀ 7/9 18:25 ▶

Option Volume

Detail
ℹ
Current (07/09) 632
Calls: 498 (79%)
Puts: 134 (21%)
Prior (07/08) 937
Calls: 236 (25%)
Puts: 701 (75%)
Current vs Prior -32.55%
Calls: +111.02% (Calls)
Puts: -80.88% (Puts)
Prior 7-Day Total 6,867
Calls: 3,746 (55%)
Puts: 3,121 (45%)
Prior 7-Day Average 981
Calls: 535 (55%)
Puts: 445 (45%)
Current vs Prior 7-Day Avg -35.58%
Calls: -6.94%
Puts: -69.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $1.55M
Calls: $1.30M (84%)
Puts: $249.4K (16%)
Prior (07/08) $1.17M
Calls: $497.0K (42%)
Puts: $674.1K (58%)
Current vs Prior +32.41%
Calls: +161.82%
Puts: -63.00%
Prior 7-Day Total $11.41M
Calls: $8.08M (71%)
Puts: $3.34M (29%)
Prior 7-Day Average $1.63M
Calls: $1.15M (71%)
Puts: $476.7K (29%)
Current vs Prior 7-Day Avg -4.90%
Calls: +12.77%
Puts: -47.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.27
Prior (07/08) 2.97
Current vs Prior -90.94%
Prior 7-Day Average 1.60
Current vs Prior 7-Day Avg -83.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 6,615
Calls: 4,134 (62%)
Puts: 2,481 (38%)
Prior (07/08) 5,647
Calls: 3,182 (56%)
Puts: 2,465 (44%)
Current vs Prior +17.14%
Prior 7-Day Total 47,512
Calls: 27,787 (58%)
Puts: 19,725 (42%)
Prior 7-Day Average 6,787
Calls: 3,969 (58%)
Puts: 2,817 (42%)
Current vs Prior 7-Day Avg -2.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.63% | 12.08%8.63% | 12.08%
Prior 8.12% | 12.57%8.12% | 12.57%
Current vs Prior +6.30% | -3.86%+6.30% | -3.86%
Prior 7-Day Avg 8.11% | 12.65%7.96% | 12.77%
Current vs 7-Day Avg +6.45% | -4.45%+8.55% | -5.39%
Prior 7-Day Eod 8.12% | 12.57%-- | --
Current vs 7-Day Eod +6.30% | -3.86%-- | --
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.65% | 10.89%
Calls: 9.66% | 8.91%
Puts: 23.64% | 12.87%
Prior 16.65% | 10.89%
Calls: 9.66% | 8.91%
Puts: 23.64% | 12.87%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.65% | 10.89%
Calls: 9.66% | 8.91%
Puts: 23.64% | 12.87%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($1.30M) vs puts ($249.4K). Extreme bullish P/C ratio of 0.27 - heavy call buying (498 calls vs 134 puts). P/C ratio dropping 91% - sentiment shifting bullish. Call-heavy open interest (4,134 calls vs 2,481 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 BEARISH
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

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

No options available for this category

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. 6 found (avg delta 0.62, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Jul 1730.1038.70$34.4025.0%1510.81--
$400.00Jul 1724.2031.70$27.9526.8%10.73766
$410.00Jul 1718.3024.80$21.5530.2%1580.62--
$420.00Aug 2122.1025.50$23.8014.3%30.52--
$420.00Jul 1713.8016.00$14.9014.8%120.51707
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2124.5029.50$27.0018.5%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 531, top 158)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 1718.3024.80$21.5530.2%1580.62--
$390.00Jul 1730.1038.70$34.4025.0%1510.81--
$460.00Aug 217.9012.70$10.3046.6%590.29136
$460.00Jul 172.504.50$3.5057.1%150.1771
$420.00Jul 1713.8016.00$14.9014.8%120.51707
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2119.2025.50$22.3528.2%640.475
$420.00Jul 1712.9017.80$15.3531.9%70.4976
$350.00Jul 170.002.55$1.27200.8%50.06457
$370.00Aug 213.409.30$6.3592.9%30.18117
$350.00Aug 212.004.00$3.0066.7%20.1062

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 55.5%, max 87.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Jul 17Aug 2161.9%38.7%60.2%15707
$460.00Jul 17Aug 2163.7%42.6%49.7%74207
$430.00Jul 17Aug 2162.3%41.8%49.1%10537
$440.00Jul 17Aug 2161.3%41.5%47.7%15170
$450.00Jul 17Aug 2160.6%43.3%39.8%15752
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 2180.7%43.1%87.0%7519
$420.00Jul 17Aug 2161.9%38.7%60.2%7181
$390.00Jul 17Aug 2159.6%39.6%50.6%2261

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 13.13, avg 3.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$460.00Jul 17$1.20$8.80$1.207.33$451.20
$460.00$470.00Jul 17$1.20$8.80$1.207.33$461.20
$440.00$450.00Aug 21$2.20$7.80$2.203.55$442.20
$440.00$450.00Jul 17$2.55$7.45$2.552.92$442.55
$450.00$460.00Aug 21$3.05$6.95$3.052.28$453.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$350.00Jul 17$2.83$37.17$2.8313.13$387.17
$380.00$370.00Aug 21$0.90$9.10$0.9010.11$379.10
$370.00$350.00Aug 21$3.35$16.65$3.354.97$366.65
$400.00$390.00Jul 17$2.40$7.60$2.403.17$397.60
$390.00$380.00Aug 21$2.95$7.05$2.952.39$387.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 1.99, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$420.00Jul 17$6.65$6.65$3.351.99$416.65
$390.00$400.00Jul 17$6.45$6.45$3.551.82$396.45
$400.00$410.00Jul 17$6.40$6.40$3.601.78$406.40
$420.00$430.00Aug 21$4.35$4.35$5.650.77$424.35
$420.00$430.00Jul 17$4.15$4.15$5.850.71$424.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$420.00Aug 21$4.65$4.65$5.350.87$425.35
$420.00$400.00Jul 17$8.85$8.85$11.150.79$411.15
$420.00$390.00Aug 21$12.15$12.15$17.850.68$407.85
$390.00$380.00Aug 21$2.95$2.95$7.050.42$387.05
$400.00$390.00Jul 17$2.40$2.40$7.600.32$397.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $7.02, cheapest $1.73)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Jul 17Aug 21$6.8063.7%42.6%
$440.00Jul 17Aug 21$8.3061.3%41.5%
$450.00Jul 17Aug 21$8.6560.6%43.3%
$430.00Jul 17Aug 21$8.7062.3%41.8%
$420.00Jul 17Aug 21$8.9061.9%38.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$1.7380.7%43.1%
$390.00Jul 17Aug 21$6.1059.6%39.6%
$420.00Jul 17Aug 21$7.0061.9%38.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 7.20% of stock, avg 9.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Jul 17$14.90$15.35$30.25$389.75$450.257.20%
$400.00Jul 17$27.95$6.50$34.45$365.55$434.458.19%
$390.00Jul 17$34.40$4.10$38.50$351.50$428.509.16%
$420.00Aug 21$23.80$22.35$46.15$373.85$466.1510.98%
$430.00Aug 21$19.45$27.00$46.45$383.55$476.4511.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.07% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$350.00Jul 17$3.23$1.27$4.50$345.50$494.50
$460.00$350.00Jul 17$3.50$1.27$4.77$345.23$464.77
$450.00$350.00Jul 17$4.70$1.27$5.97$344.03$455.97
$490.00$390.00Jul 17$3.23$4.10$7.33$382.67$497.33
$460.00$390.00Jul 17$3.50$4.10$7.60$382.40$467.60
$440.00$350.00Jul 17$7.25$1.27$8.52$341.48$448.52
$450.00$390.00Jul 17$4.70$4.10$8.80$381.20$458.80
$490.00$400.00Jul 17$3.23$6.50$9.73$390.27$499.73
$460.00$400.00Jul 17$3.50$6.50$10.00$390.00$470.00
$450.00$400.00Jul 17$4.70$6.50$11.20$388.80$461.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 9.53, avg credit $7.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
390/400410/420Jul 17$9.05$0.959.53$390.95$419.05
420/430450/460Aug 21$7.70$2.303.35$422.30$457.70
380/390420/430Aug 21$7.30$2.702.70$382.70$427.30
380/390430/440Aug 21$6.85$3.152.17$383.15$436.85
420/430440/450Aug 21$6.85$3.152.17$423.15$446.85
390/400420/430Jul 17$6.55$3.451.90$393.45$426.55
400/420430/440Jul 17$12.35$7.651.61$407.65$442.35
380/390450/460Aug 21$6.00$4.001.50$384.00$456.00
390/400430/440Jul 17$5.90$4.101.44$394.10$435.90
400/420440/450Jul 17$11.40$8.601.33$408.60$451.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Jul 17$0.05$9.95199.00
$420.00$430.00$440.00Aug 21$0.45$9.5521.22
$420.00$430.00$440.00Jul 17$0.65$9.3514.38
$430.00$440.00$450.00Jul 17$0.95$9.059.53
$440.00$450.00$460.00Jul 17$1.35$8.656.41
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Aug 21$2.05$7.953.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-4.16, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$490.001:2Jul 17-$4.16$15.84
$460.00$470.001:2Jul 17-$1.10$8.90
$440.00$450.001:2Jul 17-$2.15$7.85
$450.00$460.001:2Jul 17-$2.30$7.70
$430.00$440.001:2Jul 17-$3.75$6.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$390.001:2Jul 17-$1.70$8.30
$390.00$380.001:2Aug 21-$4.30$5.70
$380.00$370.001:2Aug 21-$5.45$4.55
$390.00$350.001:2Jul 17$1.56$38.44
$420.00$390.001:2Aug 21$1.95$28.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.66%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Aug 21$15.400.462.3%3.66%5.95%3326
$440.00Aug 21$12.100.404.7%2.88%7.54%391
$450.00Aug 21$10.900.357.0%2.59%9.64%6427
$460.00Aug 21$7.900.299.4%1.88%11.30%59136
$430.00Jul 17$7.500.412.3%1.78%4.07%7211
$440.00Jul 17$6.400.314.7%1.52%6.19%1279
$450.00Jul 17$3.900.237.0%0.93%7.97%9325
$460.00Jul 17$2.500.179.4%0.59%10.02%1571
$470.00Jul 17$0.700.1211.8%0.17%11.97%4--

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 498
Total Puts 134
Put/Call Ratio 0.27
Net Difference 364

Prior's Put/Call Breakdown

Total Calls 236
Total Puts 701
Put/Call Ratio 2.97
Net Difference -465

Prior 7-Day Put/Call Summary

Total Calls 3,746
Total Puts 3,121
Average Put/Call Ratio 1.60
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All