Tour v309
ELV
ELEVANCE HEALTH INC
$416.23 -0.99%
$416.00 (-0.06%)🌙
as of 07/10 06:26 PM
(7/9 18:25) ◀
|
Friday, July 10, 2026 (6:26pm)
January 2026
|
▶ (7/13 18:25)
◀ 7/10 18:26 ▶

Option Volume

Detail
ℹ
Current (07/10) 2,550
Calls: 2,179 (85%)
Puts: 371 (15%)
Prior (07/09) 632
Calls: 498 (79%)
Puts: 134 (21%)
Current vs Prior +303.48%
Calls: +337.55% (Calls)
Puts: +176.87% (Puts)
Prior 7-Day Total 6,545
Calls: 4,109 (63%)
Puts: 2,436 (37%)
Prior 7-Day Average 935
Calls: 587 (63%)
Puts: 348 (37%)
Current vs Prior 7-Day Avg +172.73%
Calls: +271.21%
Puts: +6.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $1.61M
Calls: $1.50M (93%)
Puts: $110.1K (7%)
Prior (07/09) $1.55M
Calls: $1.30M (84%)
Puts: $249.4K (16%)
Current vs Prior +3.91%
Calls: +15.36%
Puts: -55.83%
Prior 7-Day Total $11.79M
Calls: $9.08M (77%)
Puts: $2.71M (23%)
Prior 7-Day Average $1.68M
Calls: $1.30M (77%)
Puts: $387.8K (23%)
Current vs Prior 7-Day Avg -4.37%
Calls: +15.73%
Puts: -71.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.17
Prior (07/09) 0.27
Current vs Prior -36.72%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -81.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 6,076
Calls: 3,306 (54%)
Puts: 2,770 (46%)
Prior (07/09) 6,615
Calls: 4,134 (62%)
Puts: 2,481 (38%)
Current vs Prior -8.15%
Prior 7-Day Total 48,143
Calls: 29,048 (60%)
Puts: 19,095 (40%)
Prior 7-Day Average 6,877
Calls: 4,149 (60%)
Puts: 2,727 (40%)
Current vs Prior 7-Day Avg -11.65%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.01% | 11.81%8.01% | 11.81%
Prior 8.63% | 12.08%8.63% | 12.08%
Current vs Prior -7.21% | -2.28%-7.21% | -2.28%
Prior 7-Day Avg 8.07% | 12.54%8.12% | 12.60%
Current vs 7-Day Avg -0.77% | -5.81%-1.39% | -6.28%
Prior 7-Day Eod 8.63% | 12.08%-- | --
Current vs 7-Day Eod -7.21% | -2.28%-- | --
Sentiment BULLISHBULLISH

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 93% of dollar volume in calls ($1.50M) vs puts ($110.1K). Unusually high activity with volume up 303% vs prior - elevated interest. Volume explosion - 173% above 7-day average (2,550 vs avg 935). Extreme bullish P/C ratio of 0.17 - heavy call buying (2,179 calls vs 371 puts).

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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 7.2%, best 7.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2125.6027.50$26.557.2%10.58--
PUTS (0)
No puts meet the criteria

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 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Jul 1753.8061.80$57.8013.8%10.9319
$390.00Jul 1728.4035.70$32.0522.8%50.82--
$380.00Aug 2142.8048.50$45.6512.5%10.7853
$400.00Jul 1720.4026.20$23.3024.9%10.71--
$410.00Jul 1716.2019.20$17.7016.9%120.59--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 2.5K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 173.204.70$3.9538.0%1.0K0.20330
$430.00Jul 177.809.20$8.5016.5%1.0K0.37216
$480.00Jul 170.003.40$1.70200.0%310.0937
$420.00Jul 1710.7013.50$12.1023.1%280.47713
$440.00Jul 174.909.30$7.1062.0%180.3084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 170.002.30$1.15200.0%1480.06454
$360.00Jul 170.501.25$0.8885.2%1320.05178
$370.00Jul 170.605.20$2.90158.6%130.12390
$380.00Jul 171.304.30$2.80107.1%130.14339
$350.00Aug 212.004.30$3.1573.0%70.10--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 67.1%, max 88.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Jul 17Aug 2169.5%38.5%80.6%20178
$470.00Jul 17Aug 2166.2%38.5%72.0%378
$450.00Jul 17Aug 2164.2%39.0%64.6%1.0K757
$410.00Jul 17Aug 2156.2%39.2%43.2%13--
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 2181.7%43.5%88.0%155454
$360.00Jul 17Aug 2166.8%41.6%60.8%134178
$380.00Jul 17Aug 2164.4%40.1%60.8%15385

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 99.00, avg 8.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$470.00Jul 17$0.10$9.90$0.1099.00$460.10
$430.00$440.00Jul 17$1.40$8.60$1.406.14$431.40
$450.00$460.00Jul 17$2.15$7.85$2.153.65$452.15
$450.00$470.00Aug 21$4.50$15.50$4.503.44$454.50
$440.00$450.00Aug 21$2.65$7.35$2.652.77$442.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$350.00Aug 21$0.93$9.07$0.939.75$359.07
$380.00$360.00Aug 21$3.67$16.33$3.674.45$376.33
$370.00$360.00Jul 17$2.02$7.98$2.023.95$367.98
$390.00$380.00Aug 21$2.95$7.05$2.952.39$387.05
$420.00$400.00Aug 21$7.55$12.45$7.551.65$412.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 7.00, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$400.00Jul 17$8.75$8.75$1.257.00$398.75
$360.00$390.00Jul 17$25.75$25.75$4.256.06$385.75
$380.00$410.00Aug 21$19.10$19.10$10.901.75$399.10
$400.00$410.00Jul 17$5.60$5.60$4.401.27$405.60
$410.00$420.00Jul 17$5.60$5.60$4.401.27$415.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$390.00Aug 21$4.35$4.35$5.650.77$395.65
$420.00$400.00Aug 21$7.55$7.55$12.450.61$412.45
$390.00$380.00Aug 21$2.95$2.95$7.050.42$387.05
$370.00$360.00Jul 17$2.02$2.02$7.980.25$367.98
$380.00$360.00Aug 21$3.67$3.67$16.330.22$376.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $5.02, cheapest $2.00)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$470.00Jul 17Aug 21$4.0566.2%38.5%
$440.00Jul 17Aug 21$5.8069.5%38.5%
$450.00Jul 17Aug 21$6.3064.2%39.0%
$410.00Jul 17Aug 21$8.8556.2%39.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$2.0081.7%43.5%
$360.00Jul 17Aug 21$3.2066.8%41.6%
$380.00Jul 17Aug 21$4.9564.4%40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 12.83% of stock, avg 13.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 21$45.65$7.75$53.40$326.60$433.4012.83%
$360.00Jul 17$57.80$0.88$58.68$301.32$418.6814.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.64% of stock, avg 3.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$360.00Jul 17$1.80$0.88$2.68$357.32$462.68
$460.00$350.00Jul 17$1.80$1.15$2.95$347.05$462.95
$460.00$380.00Jul 17$1.80$2.80$4.60$375.40$464.60
$460.00$370.00Jul 17$1.80$2.90$4.70$365.30$464.70
$450.00$360.00Jul 17$3.95$0.88$4.83$355.17$454.83
$450.00$350.00Jul 17$3.95$1.15$5.10$344.90$455.10
$450.00$380.00Jul 17$3.95$2.80$6.75$373.25$456.75
$450.00$370.00Jul 17$3.95$2.90$6.85$363.15$456.85
$440.00$360.00Jul 17$7.10$0.88$7.98$352.02$447.98
$440.00$350.00Jul 17$7.10$1.15$8.25$341.75$448.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 3.20, avg credit $8.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/370400/410Jul 17$7.62$2.383.20$362.38$407.62
360/370410/420Jul 17$7.62$2.383.20$362.38$417.62
390/400440/450Aug 21$7.00$3.002.33$393.00$447.00
350/360380/410Aug 21$20.03$9.972.01$339.97$400.03
400/420450/470Aug 21$12.05$7.951.52$407.95$462.05
390/400410/440Aug 21$18.00$12.001.50$382.00$428.00
360/380410/440Aug 21$17.32$12.681.37$362.68$427.32
360/370420/430Jul 17$5.62$4.381.28$364.38$425.62
380/390440/450Aug 21$5.60$4.401.27$384.40$445.60
380/390410/440Aug 21$16.60$13.401.24$373.40$426.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$460.00$470.00$480.00Jul 17$0.10$9.9099.00
$440.00$450.00$460.00Jul 17$1.00$9.009.00
$380.00$410.00$440.00Aug 21$5.45$24.554.50
$410.00$420.00$430.00Jul 17$2.00$8.004.00
$450.00$460.00$470.00Jul 17$2.05$7.953.88
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Aug 21$1.40$8.606.14
$350.00$360.00$370.00Jul 17$2.29$7.713.37

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-6.30, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$390.001:2Jul 17-$6.30$23.70
$380.00$410.001:2Aug 21-$7.45$22.55
$450.00$470.001:2Aug 21-$1.25$18.75
$440.00$450.001:2Jul 17-$0.80$9.20
$460.00$470.001:2Jul 17-$1.60$8.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$360.001:2Aug 21-$0.41$19.59
$420.00$400.001:2Aug 21-$7.50$12.50
$360.00$350.001:2Jul 17-$1.42$8.58
$360.00$350.001:2Aug 21-$2.22$7.78
$380.00$370.001:2Jul 17-$3.00$7.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.57%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Jul 17$10.700.470.9%2.57%3.48%28713
$440.00Aug 21$10.700.375.7%2.57%8.28%294
$450.00Aug 21$9.600.318.1%2.31%10.42%1427
$430.00Jul 17$7.800.373.3%1.87%5.18%1.0K216
$470.00Aug 21$5.200.2012.9%1.25%14.17%141
$440.00Jul 17$4.900.305.7%1.18%6.89%1884
$450.00Jul 17$3.200.208.1%0.77%8.88%1.0K330
$460.00Jul 17$0.600.1110.5%0.14%10.66%283
$470.00Jul 17$0.450.1012.9%0.11%13.03%237

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 2,179
Total Puts 371
Put/Call Ratio 0.17
Net Difference 1,808

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,109
Total Puts 2,436
Average Put/Call Ratio 0.92
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