Tour v346
ELV
ELEVANCE HEALTH INC
$373.11 +0.07%
$372.99 (-0.03%)🌙
as of 07/17 06:28 PM
(7/16 18:25) ◀
|
Friday, July 17, 2026 (6:28pm)
January 2026
|
▶
◀ 7/17 18:28

Option Volume

Detail
ℹ
Current (07/17) 3,407
Calls: 1,902 (56%)
Puts: 1,505 (44%)
Prior (07/16) 5,035
Calls: 3,428 (68%)
Puts: 1,607 (32%)
Current vs Prior -32.33%
Calls: -44.52% (Calls)
Puts: -6.35% (Puts)
Prior 7-Day Total 24,202
Calls: 15,106 (62%)
Puts: 9,096 (38%)
Prior 7-Day Average 3,457
Calls: 2,158 (62%)
Puts: 1,299 (38%)
Current vs Prior 7-Day Avg -1.46%
Calls: -11.86%
Puts: +15.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $2.90M
Calls: $1.25M (43%)
Puts: $1.65M (57%)
Prior (07/16) $5.55M
Calls: $2.53M (46%)
Puts: $3.02M (54%)
Current vs Prior -47.74%
Calls: -50.52%
Puts: -45.42%
Prior 7-Day Total $23.60M
Calls: $15.51M (66%)
Puts: $8.09M (34%)
Prior 7-Day Average $3.37M
Calls: $2.22M (66%)
Puts: $1.16M (34%)
Current vs Prior 7-Day Avg -14.04%
Calls: -43.58%
Puts: +42.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.79
Prior (07/16) 0.47
Current vs Prior +68.79%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -11.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17) 14,742
Calls: 9,432 (64%)
Puts: 5,310 (36%)
Prior (07/16) 20,745
Calls: 12,410 (60%)
Puts: 8,335 (40%)
Current vs Prior -28.94%
Prior 7-Day Total 123,498
Calls: 73,484 (60%)
Puts: 50,014 (40%)
Prior 7-Day Average 17,642
Calls: 10,497 (60%)
Puts: 7,144 (40%)
Current vs Prior 7-Day Avg -16.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.19% | 9.57%3.19% | 9.57%
Prior 3.12% | 9.72%3.12% | 9.72%
Current vs Prior +206.22% | +30.53%+2.07% | -1.59%
Prior 7-Day Avg 7.00% | 11.31%7.00% | 11.31%
Current vs 7-Day Avg +36.63% | +12.23%-54.46% | -15.38%
Prior 7-Day Eod 3.12% | 9.72%3.12% | 9.72%
Current vs 7-Day Eod +206.22% | +30.53%+2.07% | -1.59%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.18% | 11.92%
Calls: 29.66% | 6.62%
Puts: 24.69% | 17.21%
Prior 27.18% | 11.92%
Calls: 29.66% | 6.62%
Puts: 24.69% | 17.21%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.92% | 11.83%
Calls: 15.00% | 8.78%
Puts: 22.83% | 14.87%
Current vs 7-Day Avg +43.68% | +0.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 69% - increased hedging/bearish positioning. Call-heavy open interest (9,432 calls vs 5,310 puts) suggests bullish positioning. Declining open interest (down 29%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 6 of results (avg 7.6%, best 5.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2117.0018.00$17.505.7%1570.55130
$350.00Aug 2129.0031.50$30.258.3%70.752
$300.00Jul 1768.9075.30$72.108.9%31.00--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2117.6018.80$18.206.6%130.5576
$400.00Aug 2130.1032.50$31.307.7%90.73--
$370.00Aug 2112.5013.60$13.058.4%480.45165

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 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1768.9075.30$72.108.9%31.00--
$360.00Jul 178.9015.30$12.1052.9%141.0028
$350.00Jul 1718.9024.90$21.9027.4%10.9020
$340.00Jul 1728.9035.30$32.1019.9%110.868
$340.00Aug 2134.2041.00$37.6018.1%20.83--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1744.7051.10$47.9013.4%10.9915
$400.00Jul 1724.9029.30$27.1016.2%1630.99588
$390.00Jul 1714.9021.10$18.0034.4%1210.99319
$380.00Jul 174.9011.10$8.0077.5%530.97362
$410.00Aug 2137.0043.60$40.3016.4%10.80--

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 2.9K, top 693)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Jul 170.000.10$0.05200.0%6930.03350
$390.00Jul 170.000.05$0.03166.7%2250.01491
$370.00Jul 172.305.50$3.9082.1%1760.7494
$370.00Aug 2117.0018.00$17.505.7%1570.55130
$400.00Aug 215.306.80$6.0524.8%1100.27145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 170.001.55$0.78198.7%6330.27730
$400.00Jul 1724.9029.30$27.1016.2%1630.99588
$390.00Jul 1714.9021.10$18.0034.4%1210.99319
$350.00Aug 215.306.50$5.9020.3%870.25150
$380.00Jul 174.9011.10$8.0077.5%530.97362

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 1311.4%, max 3348.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 211171.3%34.0%3348.9%138
$440.00Jul 17Aug 21972.1%33.5%2799.0%11294
$350.00Jul 17Aug 21651.8%32.9%1881.8%822
$420.00Jul 17Aug 21599.8%32.0%1772.5%27868
$410.00Jul 17Aug 21491.2%33.8%1352.6%51874
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 211171.3%34.0%3348.9%1673
$350.00Jul 17Aug 21651.8%32.9%1881.8%88682
$400.00Jul 17Aug 21376.8%33.6%1020.5%172588
$390.00Jul 17Aug 21254.8%33.3%665.7%173434
$360.00Jul 17Aug 21209.3%32.6%541.1%52704

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 24.97, avg 5.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$440.00Aug 21$0.53$9.47$0.5317.87$430.53
$420.00$430.00Aug 21$0.70$9.30$0.7013.29$420.70
$410.00$420.00Aug 21$1.87$8.13$1.874.35$411.87
$400.00$410.00Aug 21$1.95$8.05$1.954.13$401.95
$390.00$400.00Aug 21$2.60$7.40$2.602.85$392.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$300.00Aug 21$0.77$19.23$0.7724.97$319.23
$370.00$360.00Jul 17$0.75$9.25$0.7512.33$369.25
$340.00$330.00Aug 21$1.40$8.60$1.406.14$338.60
$350.00$340.00Aug 21$2.05$7.95$2.053.88$347.95
$360.00$350.00Aug 21$3.20$6.80$3.202.13$356.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 49.00, avg 3.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$360.00Jul 17$9.80$9.80$0.2049.00$359.80
$360.00$370.00Jul 17$8.20$8.20$1.804.56$368.20
$340.00$350.00Aug 21$7.35$7.35$2.652.77$347.35
$350.00$360.00Aug 21$7.10$7.10$2.902.45$357.10
$360.00$370.00Aug 21$5.65$5.65$4.351.30$365.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$390.00Jul 17$9.10$9.10$0.9010.11$390.90
$410.00$400.00Aug 21$9.00$9.00$1.009.00$401.00
$400.00$390.00Aug 21$7.35$7.35$2.652.77$392.65
$380.00$370.00Jul 17$7.22$7.22$2.782.60$372.78
$390.00$380.00Aug 21$5.75$5.75$4.251.35$384.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $7.13, cheapest $0.87)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Jul 17Aug 21$0.87972.1%33.5%
$420.00Jul 17Aug 21$2.20599.8%32.0%
$410.00Jul 17Aug 21$4.07491.2%33.8%
$340.00Jul 17Aug 21$5.501171.3%34.0%
$400.00Jul 17Aug 21$6.02376.8%33.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$1.451171.3%34.0%
$400.00Jul 17Aug 21$4.20376.8%33.6%
$350.00Jul 17Aug 21$5.07651.8%32.9%
$390.00Jul 17Aug 21$5.95254.8%33.3%
$360.00Jul 17Aug 21$9.07209.3%32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 1.25% of stock, avg 7.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Jul 17$3.90$0.78$4.68$365.32$374.681.25%
$380.00Jul 17$0.05$8.00$8.05$371.95$388.052.16%
$360.00Jul 17$12.10$0.03$12.13$347.87$372.133.25%
$390.00Jul 17$0.03$18.00$18.03$371.97$408.034.83%
$350.00Jul 17$21.90$0.83$22.73$327.27$372.736.09%
$400.00Jul 17$0.03$27.10$27.13$372.87$427.137.27%
$370.00Aug 21$17.50$13.05$30.55$339.45$400.558.19%
$380.00Aug 21$12.75$18.20$30.95$349.05$410.958.30%
$360.00Aug 21$23.15$9.10$32.25$327.75$392.258.64%
$390.00Aug 21$8.65$23.95$32.60$357.40$422.608.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.50% of stock, avg 3.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$320.00Aug 21$2.23$3.35$5.58$314.42$425.58
$420.00$340.00Aug 21$2.23$3.85$6.08$333.92$426.08
$410.00$320.00Aug 21$4.10$3.35$7.45$312.55$417.45
$410.00$340.00Aug 21$4.10$3.85$7.95$332.05$417.95
$420.00$350.00Aug 21$2.23$5.90$8.13$341.87$428.13
$400.00$320.00Aug 21$6.05$3.35$9.40$310.60$409.40
$400.00$340.00Aug 21$6.05$3.85$9.90$330.10$409.90
$410.00$350.00Aug 21$4.10$5.90$10.00$340.00$420.00
$420.00$360.00Aug 21$2.23$9.10$11.33$348.67$431.33
$400.00$350.00Aug 21$6.05$5.90$11.95$338.05$411.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 32.33, avg credit $5.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/410420/430Aug 21$9.70$0.3032.33$400.30$429.70
400/410430/440Aug 21$9.53$0.4720.28$400.47$439.53
390/400410/420Aug 21$9.22$0.7811.82$390.78$419.22
330/340350/360Aug 21$8.50$1.505.67$331.50$358.50
360/370380/390Aug 21$8.05$1.954.13$361.95$388.05
390/400420/430Aug 21$8.05$1.954.13$391.95$428.05
350/360370/380Aug 21$7.95$2.053.88$352.05$377.95
390/400430/440Aug 21$7.88$2.123.72$392.12$437.88
370/380390/400Aug 21$7.75$2.253.44$372.25$397.75
340/350360/370Aug 21$7.70$2.303.35$342.30$367.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 124.00, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.08$9.92124.00
$420.00$430.00$440.00Aug 21$0.17$9.8357.82
$340.00$350.00$360.00Aug 21$0.25$9.7539.00
$340.00$350.00$360.00Jul 17$0.40$9.6024.00
$370.00$380.00$390.00Aug 21$0.65$9.3514.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Aug 21$0.60$9.4015.67
$330.00$340.00$350.00Aug 21$0.65$9.3514.38
$350.00$360.00$370.00Aug 21$0.75$9.2512.33
$340.00$350.00$360.00Jul 17$0.77$9.2311.99
$340.00$350.00$360.00Aug 21$1.15$8.857.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.23, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$440.001:2Jul 17-$0.23$19.77
$380.00$390.001:2Jul 17-$0.01$9.99
$390.00$400.001:2Jul 17-$0.03$9.97
$400.00$410.001:2Jul 17-$0.03$9.97
$410.00$420.001:2Jul 17-$0.03$9.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Aug 21-$1.81$18.19
$420.00$400.001:2Jul 17-$6.30$13.70
$340.00$330.001:2Aug 21-$1.05$8.95
$360.00$350.001:2Jul 17-$1.63$8.37
$350.00$340.001:2Aug 21-$1.80$8.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.22%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Aug 21$12.000.451.9%3.22%5.06%2895
$390.00Aug 21$8.200.354.5%2.20%6.72%36128
$400.00Aug 21$5.300.277.2%1.42%8.63%110145
$410.00Aug 21$3.400.209.9%0.91%10.80%4971
$420.00Aug 21$1.850.1312.6%0.50%13.06%21133
$430.00Aug 21$1.000.0915.2%0.27%15.52%331.1K
$440.00Aug 21$0.600.0617.9%0.16%18.09%1077

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 1,902
Total Puts 1,505
Put/Call Ratio 0.79
Net Difference 397

Prior's Put/Call Breakdown

Total Calls 3,428
Total Puts 1,607
Put/Call Ratio 0.47
Net Difference 1,821

Prior 7-Day Put/Call Summary

Total Calls 15,106
Total Puts 9,096
Average Put/Call Ratio 0.89
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...

Chart Title

Price — Past 7 Days

Add Card

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