Tour v333
ELV
ELEVANCE HEALTH INC
$423.18 -0.47%
(7/13 18:25) ◀
|
Tuesday, July 14, 2026 (2:05pm)
January 2026
|
▶ (7/14 18:00)
◀ 7/14 14:05 ▶

Option Volume

Detail
ℹ
Current (07/14 2:05pm) 3,016
Calls: 1,676 (56%)
Puts: 1,340 (44%)
Prior (04/22) 2,196
Calls: 1,160 (53%)
Puts: 1,036 (47%)
Current vs Prior +37.34%
Calls: +44.48% (Calls)
Puts: +29.34% (Puts)
Prior 7-Day Total 4,529
Calls: 2,616 (58%)
Puts: 1,913 (42%)
Prior 7-Day Average 2,264
Calls: 373 (58%)
Puts: 273 (42%)
Current vs Prior 7-Day Avg +33.19%
Calls: +348.47%
Puts: +390.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:05pm) $1.97M
Calls: $1.42M (72%)
Puts: $545.8K (28%)
Prior (04/22) $2.41M
Calls: $1.38M (57%)
Puts: $1.02M (43%)
Current vs Prior -18.20%
Calls: +2.84%
Puts: -46.66%
Prior 7-Day Total $5.38M
Calls: $3.21M (60%)
Puts: $2.16M (40%)
Prior 7-Day Average $2.69M
Calls: $458.8K (60%)
Puts: $309.2K (40%)
Current vs Prior 7-Day Avg -26.75%
Calls: +210.20%
Puts: +76.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:05pm) 0.80
Prior (04/22) 0.89
Current vs Prior -10.48%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +6.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 2:05pm) 34,502
Calls: 19,880 (58%)
Puts: 14,622 (42%)
Prior (04/22) 30,390
Calls: 19,172 (63%)
Puts: 11,218 (37%)
Current vs Prior +13.53%
Prior 7-Day Total 59,134
Calls: 37,380 (63%)
Puts: 21,754 (37%)
Prior 7-Day Average 29,567
Calls: 18,690 (63%)
Puts: 10,877 (37%)
Current vs Prior 7-Day Avg +16.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.01% | 11.54%8.01% | 11.54%
Prior 10.86% | 13.74%-- | --
Current vs Prior -26.26% | -15.96%-- | --
Prior 7-Day Avg 9.34% | 12.58%-- | --
Current vs 7-Day Avg -14.23% | -8.27%-- | --
Prior 7-Day Eod 10.86% | 13.74%-- | --
Current vs 7-Day Eod -26.26% | -15.96%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.46% | 15.38%
Calls: 7.03% | 12.58%
Puts: 15.89% | 18.18%
Prior 6.19% | 6.57%
Calls: 3.09% | 4.98%
Puts: 9.29% | 8.15%
Current vs Prior +85.14% | +134.09%
Prior 7-Day Avg 6.19% | 6.57%
Calls: 3.09% | 4.98%
Puts: 9.29% | 8.15%
Current vs 7-Day Avg +85.14% | +134.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($1.42M).

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 5 of results (avg 8.8%, best 7.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1715.1016.20$15.657.0%1610.55713
$340.00Jul 1780.1087.10$83.608.4%21.007
$430.00Jul 1710.4011.40$10.909.2%1350.431.1K
$350.00Jul 1770.3077.20$73.759.4%11.0019
$360.00Jul 1761.0067.40$64.2010.0%21.0018
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. 18 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1780.1087.10$83.608.4%21.007
$350.00Jul 1770.3077.20$73.759.4%11.0019
$360.00Jul 1761.0067.40$64.2010.0%21.0018
$370.00Jul 1752.2058.00$55.1010.5%30.9552
$380.00Jul 1743.4049.00$46.2012.1%30.90310
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 1723.1026.00$24.5511.8%200.676
$440.00Aug 2128.2032.20$30.2013.2%20.59--
$430.00Jul 1716.8019.70$18.2515.9%120.5623
$430.00Aug 2122.0026.40$24.2018.2%20.526

Most actively traded options today. High liquidity = easy entry/exit. 45 active (total vol 2.8K, top 481)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 174.405.20$4.8016.7%4590.241.3K
$460.00Jul 172.953.70$3.3322.5%4160.1789
$480.00Jul 171.101.70$1.4042.9%2330.0865
$420.00Jul 1715.1016.20$15.657.0%1610.55713
$430.00Jul 1710.4011.40$10.909.2%1350.431.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 174.906.00$5.4520.2%4810.24133
$370.00Jul 170.651.30$0.9866.3%4770.05402
$390.00Jul 172.903.60$3.2521.5%790.16263
$350.00Aug 210.803.10$1.95117.9%570.0764
$350.00Jul 170.250.35$0.3033.3%240.02496

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 133.7%, max 188.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Jul 17Aug 21102.1%39.8%156.6%12153
$480.00Jul 17Aug 2197.4%39.7%145.1%234112
$470.00Jul 17Aug 2194.4%39.0%142.3%585
$420.00Jul 17Aug 2192.6%38.5%140.4%189740
$460.00Jul 17Aug 2194.6%40.5%133.4%417248
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Jul 17Aug 21123.0%42.6%188.4%2419
$420.00Jul 17Aug 2192.6%38.5%140.4%24291
$350.00Jul 17Aug 21101.9%42.6%139.5%81560
$410.00Jul 17Aug 2191.8%39.4%133.0%24214
$440.00Jul 17Aug 2191.4%40.2%127.3%226

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 15.67, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$480.00Jul 17$0.65$9.35$0.6514.38$470.65
$490.00$500.00Jul 17$0.97$9.03$0.979.31$490.97
$480.00$500.00Aug 21$2.35$17.65$2.357.51$482.35
$460.00$470.00Jul 17$1.28$8.72$1.286.81$461.28
$470.00$480.00Aug 21$1.40$8.60$1.406.14$471.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$360.00Jul 17$0.60$9.40$0.6015.67$369.40
$350.00$340.00Aug 21$0.75$9.25$0.7512.33$349.25
$380.00$370.00Jul 17$1.05$8.95$1.058.52$378.95
$360.00$350.00Aug 21$1.18$8.82$1.187.47$358.82
$390.00$380.00Jul 17$1.22$8.78$1.227.20$388.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 65.67, avg 3.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$350.00Jul 17$9.85$9.85$0.1565.67$349.85
$350.00$360.00Jul 17$9.55$9.55$0.4521.22$359.55
$390.00$400.00Jul 17$9.25$9.25$0.7512.33$399.25
$360.00$370.00Jul 17$9.10$9.10$0.9010.11$369.10
$370.00$380.00Jul 17$8.90$8.90$1.108.09$378.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$430.00Jul 17$6.30$6.30$3.701.70$433.70
$440.00$430.00Aug 21$6.00$6.00$4.001.50$434.00
$430.00$420.00Aug 21$5.25$5.25$4.751.11$424.75
$430.00$420.00Jul 17$5.15$5.15$4.851.06$424.85
$420.00$410.00Jul 17$4.45$4.45$5.550.80$415.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $5.43, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 17Aug 21$2.17102.1%39.8%
$480.00Jul 17Aug 21$3.7597.4%39.7%
$470.00Jul 17Aug 21$4.5094.4%39.0%
$390.00Jul 17Aug 21$5.4592.8%41.0%
$380.00Jul 17Aug 21$5.5096.6%42.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Jul 17Aug 21$0.75123.0%42.6%
$350.00Jul 17Aug 21$1.65101.9%42.6%
$360.00Jul 17Aug 21$2.7592.1%42.8%
$370.00Jul 17Aug 21$3.5292.3%42.3%
$380.00Jul 17Aug 21$4.6296.6%42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 6.79% of stock, avg 11.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Jul 17$15.65$13.10$28.75$391.25$448.756.79%
$430.00Jul 17$10.90$18.25$29.15$400.85$459.156.89%
$410.00Jul 17$22.40$8.65$31.05$378.95$441.057.34%
$440.00Jul 17$7.35$24.55$31.90$408.10$471.907.54%
$400.00Jul 17$28.60$5.45$34.05$365.95$434.058.05%
$390.00Jul 17$37.85$3.25$41.10$348.90$431.109.71%
$420.00Aug 21$24.65$18.95$43.60$376.40$463.6010.30%
$430.00Aug 21$19.75$24.20$43.95$386.05$473.9510.39%
$410.00Aug 21$30.25$14.85$45.10$364.90$455.1010.66%
$440.00Aug 21$15.30$30.20$45.50$394.50$485.5010.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.96% of stock, avg 4.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$380.00Jul 17$2.05$2.03$4.08$375.92$474.08
$470.00$390.00Jul 17$2.05$3.25$5.30$384.70$475.30
$460.00$380.00Jul 17$3.33$2.03$5.36$374.64$465.36
$460.00$390.00Jul 17$3.33$3.25$6.58$383.42$466.58
$450.00$380.00Jul 17$4.80$2.03$6.83$373.17$456.83
$470.00$400.00Jul 17$2.05$5.45$7.50$392.50$477.50
$450.00$390.00Jul 17$4.80$3.25$8.05$381.95$458.05
$460.00$400.00Jul 17$3.33$5.45$8.78$391.22$468.78
$440.00$380.00Jul 17$7.35$2.03$9.38$370.62$449.38
$450.00$400.00Jul 17$4.80$5.45$10.25$389.75$460.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 65.67, avg credit $6.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/370390/400Jul 17$9.85$0.1565.67$360.15$399.85
360/370380/390Aug 21$9.77$0.2342.48$360.23$389.77
350/360380/390Aug 21$9.58$0.4222.81$350.42$389.58
340/350380/390Aug 21$9.15$0.8510.76$340.85$389.15
360/370380/390Jul 17$8.95$1.058.52$361.05$388.95
390/400410/420Jul 17$8.95$1.058.52$391.05$418.95
420/430440/450Aug 21$8.85$1.157.70$421.15$448.85
430/440460/470Aug 21$8.85$1.157.70$431.15$468.85
390/400410/420Aug 21$8.75$1.257.00$391.25$418.75
370/380400/410Aug 21$8.70$1.306.69$371.30$408.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 57.82, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Jul 17$0.19$9.8151.63
$360.00$370.00$380.00Jul 17$0.20$9.8049.00
$340.00$350.00$360.00Jul 17$0.30$9.7032.33
$350.00$360.00$370.00Jul 17$0.45$9.5521.22
$420.00$430.00$440.00Aug 21$0.45$9.5521.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Jul 17$0.17$9.8357.82
$350.00$360.00$370.00Aug 21$0.19$9.8151.63
$340.00$350.00$360.00Jul 17$0.23$9.7742.48
$340.00$350.00$360.00Aug 21$0.43$9.5722.26
$360.00$370.00$380.00Jul 17$0.45$9.5521.22

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 $-0.45, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$500.001:2Aug 21-$0.45$19.55
$470.00$480.001:2Jul 17-$0.75$9.25
$460.00$470.001:2Jul 17-$0.77$9.23
$480.00$490.001:2Jul 17-$1.80$8.20
$450.00$460.001:2Jul 17-$1.86$8.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$350.001:2Jul 17-$0.22$9.78
$350.00$340.001:2Aug 21-$0.45$9.55
$350.00$340.001:2Jul 17-$0.60$9.40
$360.00$350.001:2Aug 21-$0.77$9.23
$390.00$380.001:2Jul 17-$0.81$9.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 4.30%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Aug 21$18.200.491.6%4.30%5.91%3328
$440.00Aug 21$13.400.414.0%3.17%7.14%695
$430.00Jul 17$10.400.431.6%2.46%4.07%1351.1K
$450.00Aug 21$10.400.356.3%2.46%8.80%3431
$460.00Aug 21$7.900.298.7%1.87%10.57%1159
$440.00Jul 17$6.900.334.0%1.63%5.61%58120
$470.00Aug 21$5.200.2311.1%1.23%12.29%--46
$450.00Jul 17$4.400.246.3%1.04%7.38%4591.3K
$480.00Aug 21$4.000.1813.4%0.95%14.37%147
$460.00Jul 17$2.950.178.7%0.70%9.40%41689

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 1,676
Total Puts 1,340
Put/Call Ratio 0.80
Net Difference 336

Prior's Put/Call Breakdown

Total Calls 1,160
Total Puts 1,036
Put/Call Ratio 0.89
Net Difference 124

Prior 7-Day Put/Call Summary

Total Calls 2,616
Total Puts 1,913
Average Put/Call Ratio 0.75
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