Tour v334
ELV
ELEVANCE HEALTH INC
$426.79 +0.38%
$432.00 (+1.22%)🌙
as of 07/14 06:00 PM
(7/14 14:05) ◀
|
Tuesday, July 14, 2026 (6:00pm)
January 2026
|
▶ (7/15 09:35)
◀ 7/14 18:00 ▶

Option Volume

Detail
ℹ
Current (07/14) 5,341
Calls: 3,043 (57%)
Puts: 2,298 (43%)
Prior (07/13) 1,771
Calls: 902 (51%)
Puts: 869 (49%)
Current vs Prior +201.58%
Calls: +237.36% (Calls)
Puts: +164.44% (Puts)
Prior 7-Day Total 8,572
Calls: 5,787 (68%)
Puts: 2,785 (32%)
Prior 7-Day Average 1,224
Calls: 826 (68%)
Puts: 397 (32%)
Current vs Prior 7-Day Avg +336.15%
Calls: +268.08%
Puts: +477.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $4.43M
Calls: $3.61M (81%)
Puts: $820.9K (19%)
Prior (07/13) $2.08M
Calls: $1.27M (61%)
Puts: $806.7K (39%)
Current vs Prior +113.32%
Calls: +184.10%
Puts: +1.76%
Prior 7-Day Total $11.50M
Calls: $8.82M (77%)
Puts: $2.68M (23%)
Prior 7-Day Average $1.64M
Calls: $1.26M (77%)
Puts: $382.8K (23%)
Current vs Prior 7-Day Avg +169.77%
Calls: +186.59%
Puts: +114.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.76
Prior (07/13) 0.96
Current vs Prior -21.61%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -16.20%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14) 34,502
Calls: 19,880 (58%)
Puts: 14,622 (42%)
Prior (07/13) 13,201
Calls: 9,319 (71%)
Puts: 3,882 (29%)
Current vs Prior +161.36%
Prior 7-Day Total 50,353
Calls: 32,255 (64%)
Puts: 18,098 (36%)
Prior 7-Day Average 7,193
Calls: 4,607 (64%)
Puts: 2,585 (36%)
Current vs Prior 7-Day Avg +379.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.64% | 11.35%7.64% | 11.35%
Prior 8.20% | 11.56%8.20% | 11.56%
Current vs Prior -6.81% | -1.80%-6.81% | -1.80%
Prior 7-Day Avg 8.07% | 12.27%8.12% | 12.29%
Current vs 7-Day Avg -5.30% | -7.48%-5.91% | -7.67%
Prior 7-Day Eod 8.20% | 11.56%8.20% | 11.56%
Current vs 7-Day Eod -6.81% | -1.80%-6.81% | -1.80%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.46% | 15.38%
Calls: 7.03% | 12.58%
Puts: 15.89% | 18.18%
Prior 16.65% | 10.89%
Calls: 9.66% | 8.91%
Puts: 23.64% | 12.87%
Current vs Prior -31.17% | +41.23%
Prior 7-Day Avg 16.65% | 10.89%
Calls: 9.66% | 8.91%
Puts: 23.64% | 12.87%
Current vs 7-Day Avg -31.17% | +41.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($3.61M) vs puts ($820.9K). Massive premium surge with dollar volume up 113% vs prior. Dollar volume significantly above 7-day average (170% higher). Unusually high activity with volume up 202% vs prior - elevated interest.

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 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

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. 17 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1776.7086.00$81.3511.4%11.0019
$360.00Jul 1767.0075.80$71.4012.3%20.9818
$370.00Jul 1757.9066.00$61.9513.1%60.9752
$380.00Jul 1747.9056.00$51.9515.6%30.93310
$390.00Jul 1739.2047.00$43.1018.1%30.92505
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 1714.0023.10$18.5549.1%210.636
$440.00Aug 2121.0030.00$25.5035.3%40.56--

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 4.9K, top 681)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 1711.0019.00$15.0053.3%6260.551.1K
$460.00Jul 171.155.30$3.22128.9%5920.2089
$450.00Jul 172.7010.00$6.35115.0%4940.321.3K
$420.00Jul 1716.1024.00$20.0539.4%4240.67713
$480.00Jul 170.502.80$1.65139.4%2710.1065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 170.251.10$0.68125.0%6810.04402
$400.00Jul 172.503.50$3.0033.3%6570.16133
$390.00Jul 171.152.20$1.6862.5%1650.10263
$360.00Jul 170.001.20$0.60200.0%1030.03215
$380.00Jul 170.103.30$1.70188.2%920.09408

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 146.8%, max 339.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Jul 17Aug 21157.7%35.9%339.5%23153
$490.00Jul 17Aug 21117.6%34.1%244.9%22151
$510.00Jul 17Aug 21109.6%39.2%179.3%24100
$380.00Jul 17Aug 21108.7%41.3%163.4%4363
$480.00Jul 17Aug 2189.6%37.4%140.0%285112
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Jul 17Aug 21108.7%41.3%163.4%109455
$350.00Jul 17Aug 21110.5%44.0%151.3%127560
$410.00Jul 17Aug 2187.9%36.9%138.2%48214
$390.00Jul 17Aug 2191.4%38.8%135.9%172312
$430.00Jul 17Aug 2187.0%37.7%131.0%4429

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 25.32, avg 5.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$470.00Jul 17$0.42$9.58$0.4222.81$460.42
$490.00$500.00Aug 21$0.50$9.50$0.5019.00$490.50
$470.00$480.00Jul 17$1.15$8.85$1.157.70$471.15
$460.00$470.00Aug 21$2.10$7.90$2.103.76$462.10
$480.00$490.00Aug 21$2.52$7.48$2.522.97$482.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$350.00Jul 17$0.38$9.62$0.3825.32$359.62
$380.00$370.00Aug 21$0.67$9.33$0.6713.93$379.33
$380.00$370.00Jul 17$1.02$8.98$1.028.80$378.98
$410.00$400.00Aug 21$1.15$8.85$1.157.70$408.85
$390.00$380.00Aug 21$1.20$8.80$1.207.33$388.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 17.18, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$370.00Jul 17$9.45$9.45$0.5517.18$369.45
$390.00$400.00Jul 17$8.95$8.95$1.058.52$398.95
$380.00$390.00Jul 17$8.85$8.85$1.157.70$388.85
$380.00$390.00Aug 21$8.25$8.25$1.754.71$388.25
$400.00$410.00Jul 17$7.90$7.90$2.103.76$407.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$430.00Jul 17$6.00$6.00$4.001.50$434.00
$440.00$430.00Aug 21$5.05$5.05$4.951.02$434.95
$430.00$420.00Aug 21$4.95$4.95$5.050.98$425.05
$430.00$420.00Jul 17$4.60$4.60$5.400.85$425.40
$420.00$410.00Aug 21$4.30$4.30$5.700.75$415.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $5.67, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Jul 17Aug 21$0.25117.6%34.1%
$510.00Jul 17Aug 21$1.65109.6%39.2%
$480.00Jul 17Aug 21$3.9089.6%37.4%
$380.00Jul 17Aug 21$5.55108.7%41.3%
$470.00Jul 17Aug 21$5.5589.8%39.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Jul 17Aug 21$1.51110.5%44.0%
$380.00Jul 17Aug 21$3.25108.7%41.3%
$370.00Jul 17Aug 21$3.60102.4%44.7%
$360.00Jul 17Aug 21$4.35114.6%52.7%
$390.00Jul 17Aug 21$4.4791.4%38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 6.46% of stock, avg 11.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$430.00Jul 17$15.00$12.55$27.55$402.45$457.556.46%
$420.00Jul 17$20.05$7.95$28.00$392.00$448.006.56%
$440.00Jul 17$9.45$18.55$28.00$412.00$468.006.56%
$410.00Jul 17$26.25$5.00$31.25$378.75$441.257.32%
$400.00Jul 17$34.15$3.00$37.15$362.85$437.158.70%
$440.00Aug 21$16.95$25.50$42.45$397.55$482.459.95%
$420.00Aug 21$28.00$15.50$43.50$376.50$463.5010.19%
$430.00Aug 21$23.10$20.45$43.55$386.45$473.5510.20%
$390.00Jul 17$43.10$1.68$44.78$345.22$434.7810.49%
$410.00Aug 21$35.00$11.20$46.20$363.80$456.2010.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.05% of stock, avg 4.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$390.00Jul 17$2.80$1.68$4.48$385.52$474.48
$460.00$390.00Jul 17$3.22$1.68$4.90$385.10$464.90
$470.00$400.00Jul 17$2.80$3.00$5.80$394.20$475.80
$460.00$400.00Jul 17$3.22$3.00$6.22$393.78$466.22
$500.00$390.00Jul 17$5.15$1.68$6.83$383.17$506.83
$470.00$410.00Jul 17$2.80$5.00$7.80$402.20$477.80
$450.00$390.00Jul 17$6.35$1.68$8.03$381.97$458.03
$500.00$400.00Jul 17$5.15$3.00$8.15$391.85$508.15
$460.00$410.00Jul 17$3.22$5.00$8.22$401.78$468.22
$450.00$400.00Jul 17$6.35$3.00$9.35$390.65$459.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 14.87, avg credit $6.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360430/440Aug 21$9.37$0.6314.87$350.63$439.37
350/360390/400Jul 17$9.33$0.6713.93$350.67$399.33
350/360380/390Jul 17$9.23$0.7711.99$350.77$389.23
370/380400/410Jul 17$8.92$1.088.26$371.08$408.92
390/400420/430Aug 21$8.80$1.207.33$391.20$428.80
410/420430/440Jul 17$8.50$1.505.67$411.50$438.50
420/430440/450Aug 21$8.40$1.605.25$421.60$448.40
380/390400/410Aug 21$8.30$1.704.88$381.70$408.30
350/360400/410Jul 17$8.28$1.724.81$351.72$408.28
380/390410/420Aug 21$8.20$1.804.56$381.80$418.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.10$9.9099.00
$470.00$480.00$490.00Aug 21$0.28$9.7234.71
$440.00$450.00$460.00Aug 21$0.40$9.6024.00
$350.00$360.00$370.00Jul 17$0.50$9.5019.00
$490.00$500.00$510.00Aug 21$0.50$9.5019.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$0.10$9.9099.00
$370.00$380.00$390.00Aug 21$0.53$9.4717.87
$410.00$420.00$430.00Aug 21$0.65$9.3514.38
$390.00$400.00$410.00Jul 17$0.68$9.3213.71
$360.00$370.00$380.00Jul 17$0.94$9.069.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.09, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Jul 17-$0.09$9.91
$470.00$480.001:2Jul 17-$0.50$9.50
$480.00$490.001:2Aug 21-$0.51$9.49
$490.00$500.001:2Aug 21-$2.03$7.97
$460.00$470.001:2Jul 17-$2.38$7.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$390.001:2Jul 17-$0.36$9.64
$370.00$360.001:2Jul 17-$0.52$9.48
$410.00$400.001:2Jul 17-$1.00$9.00
$390.00$380.001:2Jul 17-$1.72$8.28
$420.00$410.001:2Jul 17-$2.05$7.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 4.40%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Aug 21$18.800.540.8%4.40%5.16%16328
$440.00Aug 21$13.000.463.1%3.05%6.14%995
$430.00Jul 17$11.000.550.8%2.58%3.33%6261.1K
$450.00Aug 21$9.100.395.4%2.13%7.57%5431
$460.00Aug 21$6.100.327.8%1.43%9.21%4159
$440.00Jul 17$5.800.433.1%1.36%4.45%196120
$470.00Aug 21$3.700.2710.1%0.87%10.99%646
$480.00Aug 21$2.800.2012.5%0.66%13.12%1447
$450.00Jul 17$2.700.325.4%0.63%6.07%4941.3K
$470.00Jul 17$1.700.1610.1%0.40%10.52%3239

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 3,043
Total Puts 2,298
Put/Call Ratio 0.76
Net Difference 745

Prior's Put/Call Breakdown

Total Calls 902
Total Puts 869
Put/Call Ratio 0.96
Net Difference 33

Prior 7-Day Put/Call Summary

Total Calls 5,787
Total Puts 2,785
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...

Chart Title

Price — Past 7 Days

Add Card

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