ELV - Options Database

ELV

ELEVANCE HEALTH INC

$390.33 -8.54%

$390.00 (-0.08%)🌙

as of 07/15 06:01 PM

(7/15 14:05) ◀

Wednesday, July 15, 2026 (6:01pm)

▶ (7/16 18:25)

◀ 7/15 18:01 ▶

Option Volume

Detail

ℹ

Current (07/15) 7,936

Calls: 4,820 (61%)

Puts: 3,116 (39%)

Prior (07/14) 5,341

Calls: 3,043 (57%)

Puts: 2,298 (43%)

Current vs Prior +48.59%

Calls: +58.40% (Calls)

Puts: +35.60% (Puts)

Prior 7-Day Total 13,069

Calls: 8,172 (63%)

Puts: 4,897 (37%)

Prior 7-Day Average 1,867

Calls: 1,167 (63%)

Puts: 699 (37%)

Current vs Prior 7-Day Avg +325.07%

Calls: +312.87%

Puts: +345.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $7.21M

Calls: $4.80M (67%)

Puts: $2.41M (33%)

Prior (07/14) $4.43M

Calls: $3.61M (81%)

Puts: $820.9K (19%)

Current vs Prior +62.69%

Calls: +32.94%

Puts: +193.62%

Prior 7-Day Total $14.12M

Calls: $10.78M (76%)

Puts: $3.35M (24%)

Prior 7-Day Average $2.02M

Calls: $1.54M (76%)

Puts: $477.9K (24%)

Current vs Prior 7-Day Avg +257.50%

Calls: +211.92%

Puts: +404.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.65

Prior (07/14) 0.76

Current vs Prior -14.39%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -33.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 36,712

Calls: 21,253 (58%)

Puts: 15,459 (42%)

Prior (07/14) 34,502

Calls: 19,880 (58%)

Puts: 14,622 (42%)

Current vs Prior +6.41%

Prior 7-Day Total 78,976

Calls: 48,077 (61%)

Puts: 30,899 (39%)

Prior 7-Day Average 11,282

Calls: 6,868 (61%)

Puts: 4,414 (39%)

Current vs Prior 7-Day Avg +225.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.29% | 10.06%5.29% | 10.06%

Prior 7.64% | 11.35%7.64% | 11.35%

Current vs Prior -30.74% | -11.42%-30.74% | -11.42%

Prior 7-Day Avg 8.05% | 12.16%8.05% | 12.16%

Current vs 7-Day Avg -34.28% | -17.31%-34.28% | -17.31%

Prior 7-Day Eod 7.64% | 11.35%7.64% | 11.35%

Current vs 7-Day Eod -30.74% | -11.42%-30.74% | -11.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.18% | 11.92%

Calls: 29.66% | 6.62%

Puts: 24.69% | 17.21%

Prior 11.46% | 15.38%

Calls: 7.03% | 12.58%

Puts: 15.89% | 18.18%

Current vs Prior +137.17% | -22.50%

Prior 7-Day Avg 15.91% | 11.53%

Calls: 9.28% | 9.43%

Puts: 22.53% | 13.63%

Current vs 7-Day Avg +70.85% | +3.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($4.80M). Elevated premium activity with dollar volume up 63% vs prior. Dollar volume significantly above 7-day average (258% higher). Volume explosion - 325% above 7-day average (7,936 vs avg 1,867).

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 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 2 of results (avg 8.9%, best 8.8%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Aug 21	22.00	24.10	$23.05	9.1%	45	0.61	52

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	33.80	36.90	$35.35	8.8%	102	0.73	215

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. 19 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	36.10	43.70	$39.90	19.0%	--	1.00	20
$360.00	Jul 17	27.60	32.20	$29.90	15.4%	12	0.93	18
$370.00	Jul 17	17.00	22.80	$19.90	29.1%	44	0.90	49
$360.00	Aug 21	34.60	41.20	$37.90	17.4%	8	0.78	9
$380.00	Jul 17	10.40	15.20	$12.80	37.5%	14	0.71	308

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	57.40	64.20	$60.80	11.2%	2	0.99	2
$440.00	Jul 17	46.90	53.90	$50.40	13.9%	21	0.97	27
$430.00	Jul 17	37.00	43.90	$40.45	17.1%	1	0.96	37
$420.00	Jul 17	26.90	34.30	$30.60	24.2%	20	0.88	76
$410.00	Jul 17	19.40	25.40	$22.40	26.8%	34	0.85	98

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 5.9K, top 746)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Aug 21	1.85	6.30	$4.08	109.1%	634	0.19	337
$450.00	Jul 17	0.00	0.10	$0.05	200.0%	561	0.01	1.2K
$400.00	Jul 17	1.65	7.00	$4.33	123.6%	489	0.32	759
$410.00	Jul 17	0.95	2.00	$1.48	70.9%	379	0.15	553
$430.00	Jul 17	0.10	0.55	$0.33	136.4%	294	0.04	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	0.70	1.95	$1.33	94.0%	746	0.14	393
$360.00	Jul 17	0.20	2.15	$1.18	165.3%	317	0.10	217
$380.00	Jul 17	2.50	4.80	$3.65	63.0%	254	0.30	434
$400.00	Jul 17	12.00	17.00	$14.50	34.5%	232	0.68	732
$350.00	Jul 17	0.00	0.15	$0.08	187.5%	177	0.01	518

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 130.8%, max 332.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$360.00	Jul 17	Aug 21	85.3%	34.5%	147.5%	20	27
$420.00	Jul 17	Aug 21	85.9%	35.3%	143.6%	446	723
$440.00	Jul 17	Aug 21	85.5%	35.9%	138.2%	111	317
$430.00	Jul 17	Aug 21	76.8%	33.4%	130.2%	928	1.8K
$400.00	Jul 17	Aug 21	76.7%	36.0%	113.0%	528	788

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 17	Aug 21	151.7%	35.1%	332.5%	31	427
$330.00	Jul 17	Aug 21	145.5%	35.8%	306.5%	174	71
$320.00	Jul 17	Aug 21	106.3%	41.1%	158.4%	36	41
$360.00	Jul 17	Aug 21	85.3%	34.5%	147.5%	338	597
$420.00	Jul 17	Aug 21	85.9%	35.3%	143.6%	122	291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 99.00, avg 14.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$430.00	$440.00	Jul 17	$0.10	$9.90	$0.10	99.00	$430.10
$410.00	$420.00	Jul 17	$0.15	$9.85	$0.15	65.67	$410.15
$440.00	$450.00	Jul 17	$0.18	$9.82	$0.18	54.56	$440.18
$440.00	$450.00	Aug 21	$0.38	$9.62	$0.38	25.32	$440.38
$430.00	$440.00	Aug 21	$0.65	$9.35	$0.65	14.38	$430.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$370.00	$360.00	Jul 17	$0.15	$9.85	$0.15	65.67	$369.85
$350.00	$340.00	Aug 21	$0.83	$9.17	$0.83	11.05	$349.17
$340.00	$330.00	Aug 21	$0.87	$9.13	$0.87	10.49	$339.13
$330.00	$320.00	Jul 17	$0.93	$9.07	$0.93	9.75	$329.07
$360.00	$350.00	Jul 17	$1.10	$8.90	$1.10	8.09	$358.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 65.67, avg 3.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$360.00	$370.00	Aug 21	$9.65	$9.65	$0.35	27.57	$369.65
$370.00	$380.00	Jul 17	$7.10	$7.10	$2.90	2.45	$377.10
$380.00	$390.00	Jul 17	$6.65	$6.65	$3.35	1.99	$386.65
$380.00	$390.00	Aug 21	$5.70	$5.70	$4.30	1.33	$385.70
$370.00	$380.00	Aug 21	$5.20	$5.20	$4.80	1.08	$375.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$420.00	Jul 17	$9.85	$9.85	$0.15	65.67	$420.15
$430.00	$420.00	Aug 21	$8.80	$8.80	$1.20	7.33	$421.20
$420.00	$410.00	Jul 17	$8.20	$8.20	$1.80	4.56	$411.80
$410.00	$400.00	Jul 17	$7.90	$7.90	$2.10	3.76	$402.10
$400.00	$390.00	Jul 17	$7.35	$7.35	$2.65	2.77	$392.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $5.63, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 17	Aug 21	$3.00	80.6%	38.8%
$440.00	Jul 17	Aug 21	$3.20	85.5%	35.9%
$460.00	Jul 17	Aug 21	$3.42	84.8%	44.3%
$430.00	Jul 17	Aug 21	$3.75	76.8%	33.4%
$420.00	Jul 17	Aug 21	$5.42	85.9%	35.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Jul 17	Aug 21	$0.05	151.7%	35.1%
$330.00	Jul 17	Aug 21	$0.35	145.5%	35.8%
$320.00	Jul 17	Aug 21	$1.30	106.3%	41.1%
$350.00	Jul 17	Aug 21	$2.95	64.8%	32.6%
$430.00	Jul 17	Aug 21	$3.70	76.8%	33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 3.41% of stock, avg 8.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 17	$6.15	$7.15	$13.30	$376.70	$403.30	3.41%
$380.00	Jul 17	$12.80	$3.65	$16.45	$363.55	$396.45	4.21%
$400.00	Jul 17	$4.33	$14.50	$18.83	$381.17	$418.83	4.82%
$370.00	Jul 17	$19.90	$1.33	$21.23	$348.77	$391.23	5.44%
$410.00	Jul 17	$1.48	$22.40	$23.88	$386.12	$433.88	6.12%
$360.00	Jul 17	$29.90	$1.18	$31.08	$328.92	$391.08	7.96%
$420.00	Jul 17	$1.33	$30.60	$31.93	$388.07	$451.93	8.18%
$390.00	Aug 21	$17.35	$16.55	$33.90	$356.10	$423.90	8.68%
$400.00	Aug 21	$13.20	$21.90	$35.10	$364.90	$435.10	8.99%
$380.00	Aug 21	$23.05	$12.45	$35.50	$344.50	$415.50	9.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.59% of stock, avg 2.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$330.00	Jul 17	$1.33	$0.98	$2.31	$327.69	$422.31
$410.00	$330.00	Jul 17	$1.48	$0.98	$2.46	$327.54	$412.46
$420.00	$360.00	Jul 17	$1.33	$1.18	$2.51	$357.49	$422.51
$410.00	$360.00	Jul 17	$1.48	$1.18	$2.66	$357.34	$412.66
$420.00	$370.00	Jul 17	$1.33	$1.33	$2.66	$367.34	$422.66
$410.00	$370.00	Jul 17	$1.48	$1.33	$2.81	$367.19	$412.81
$420.00	$340.00	Jul 17	$1.33	$2.15	$3.48	$336.52	$423.48
$410.00	$340.00	Jul 17	$1.48	$2.15	$3.63	$336.37	$413.63
$420.00	$380.00	Jul 17	$1.33	$3.65	$4.98	$375.02	$424.98
$410.00	$380.00	Jul 17	$1.48	$3.65	$5.13	$374.87	$415.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 11.20, avg credit $4.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
420/430	440/450	Aug 21	$9.18	$0.82	11.20	$420.82	$449.18
400/410	420/430	Aug 21	$8.92	$1.08	8.26	$401.08	$428.92
400/410	420/430	Jul 17	$8.90	$1.10	8.09	$401.10	$428.90
410/420	440/450	Jul 17	$8.38	$1.62	5.17	$411.62	$448.38
350/360	380/390	Aug 21	$8.37	$1.63	5.13	$351.63	$388.37
390/400	420/430	Jul 17	$8.35	$1.65	5.06	$391.65	$428.35
370/380	390/400	Aug 21	$8.35	$1.65	5.06	$371.65	$398.35
410/420	430/440	Jul 17	$8.30	$1.70	4.88	$411.70	$438.30
390/400	410/420	Aug 21	$8.30	$1.70	4.88	$391.70	$418.30
330/340	370/380	Jul 17	$8.27	$1.73	4.78	$331.73	$378.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 99.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$440.00	$450.00	$460.00	Jul 17	$0.16	$9.84	61.50
$430.00	$440.00	$450.00	Aug 21	$0.27	$9.73	36.04
$410.00	$420.00	$430.00	Aug 21	$0.28	$9.72	34.71
$370.00	$380.00	$390.00	Jul 17	$0.45	$9.55	21.22
$400.00	$410.00	$420.00	Aug 21	$0.55	$9.45	17.18

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$420.00	$430.00	$440.00	Jul 17	$0.10	$9.90	99.00
$320.00	$330.00	$340.00	Jul 17	$0.24	$9.76	40.67
$400.00	$410.00	$420.00	Jul 17	$0.30	$9.70	32.33
$430.00	$440.00	$450.00	Jul 17	$0.45	$9.55	21.22
$390.00	$400.00	$410.00	Jul 17	$0.55	$9.45	17.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.01, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$460.00	1:2	Jul 17	-$0.01	$9.99
$430.00	$440.00	1:2	Jul 17	-$0.13	$9.87
$410.00	$420.00	1:2	Jul 17	-$1.18	$8.82
$420.00	$430.00	1:2	Aug 21	-$1.41	$8.59
$390.00	$400.00	1:2	Jul 17	-$2.51	$7.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$380.00	1:2	Jul 17	-$0.15	$9.85
$360.00	$350.00	1:2	Aug 21	-$0.36	$9.64
$340.00	$330.00	1:2	Aug 21	-$0.46	$9.54
$370.00	$360.00	1:2	Jul 17	-$1.03	$8.97
$330.00	$320.00	1:2	Aug 21	-$1.37	$8.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.00%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 21	$11.70	0.43	2.5%	3.00%	5.47%	39	29
$410.00	Aug 21	$8.10	0.35	5.0%	2.08%	7.11%	79	87
$420.00	Aug 21	$5.50	0.27	7.6%	1.41%	9.01%	156	64
$440.00	Aug 21	$2.45	0.15	12.7%	0.63%	13.35%	46	93
$430.00	Aug 21	$1.85	0.19	10.2%	0.47%	10.64%	634	337
$400.00	Jul 17	$1.65	0.32	2.5%	0.42%	2.90%	489	759
$450.00	Aug 21	$1.60	0.13	15.3%	0.41%	15.70%	17	434
$460.00	Aug 21	$1.00	0.13	17.9%	0.26%	18.11%	71	159
$410.00	Jul 17	$0.95	0.15	5.0%	0.24%	5.28%	379	553
$420.00	Jul 17	$0.25	0.12	7.6%	0.06%	7.67%	290	659

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 4,820

Total Puts 3,116

Put/Call Ratio 0.65

Net Difference 1,704

Prior's Put/Call Breakdown

Total Calls 3,043

Total Puts 2,298

Put/Call Ratio 0.76

Net Difference 745

Prior 7-Day Put/Call Summary

Total Calls 8,172

Total Puts 4,897

Average Put/Call Ratio 0.97

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