Tour v334
ELV
ELEVANCE HEALTH INC
$382.53 -10.37%
(7/15 09:35) ◀
|
Wednesday, July 15, 2026 (9:40am)
January 2026
|
▶ (7/15 09:45)
◀ 7/15 09:40 ▶

Option Volume

Detail
ℹ
Current (07/15 9:40am) 1,336
Calls: 606 (45%)
Puts: 730 (55%)
Prior --
Calls: 1,456 (62%)
Puts: 877 (38%)
Current vs Prior +0.00%
Calls: -58.38% (Calls)
Puts: -16.76% (Puts)
Prior 7-Day Total 8,026
Calls: 4,420 (55%)
Puts: 3,606 (45%)
Prior 7-Day Average 2,006
Calls: 631 (55%)
Puts: 515 (45%)
Current vs Prior 7-Day Avg -33.42%
Calls: -4.03%
Puts: +41.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15 9:40am) $1.23M
Calls: $678.1K (55%)
Puts: $553.6K (45%)
Prior --
Calls: $1.83M (62%)
Puts: $1.14M (38%)
Current vs Prior +0.00%
Calls: -62.90%
Puts: -51.48%
Prior 7-Day Total $7.93M
Calls: $4.72M (60%)
Puts: $3.21M (40%)
Prior 7-Day Average $1.98M
Calls: $673.9K (60%)
Puts: $458.4K (40%)
Current vs Prior 7-Day Avg -37.84%
Calls: +0.62%
Puts: +20.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15 9:40am) 1.20
Prior 1.00
Current vs Prior +20.46%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -4.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15 9:40am) 36,712
Calls: 21,253 (58%)
Puts: 15,459 (42%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 130,348
Calls: 78,513 (60%)
Puts: 51,835 (40%)
Prior 7-Day Average 32,587
Calls: 19,628 (60%)
Puts: 12,958 (40%)
Current vs Prior 7-Day Avg +12.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.99% | 10.76%4.99% | 10.76%
Prior 8.01% | 11.54%8.01% | 11.54%
Current vs Prior -37.67% | -6.81%-37.67% | -6.81%
Prior 7-Day Avg 8.90% | 12.24%8.01% | 11.54%
Current vs 7-Day Avg -43.88% | -12.09%-37.67% | -6.81%
Prior 7-Day Eod 8.01% | 11.54%7.64% | 11.35%
Current vs 7-Day Eod -37.67% | -6.81%-34.63% | -5.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.22% | 21.43%
Calls: 50.00% | 16.16%
Puts: 32.43% | 26.70%
Prior 11.46% | 15.38%
Calls: 7.03% | 12.58%
Puts: 15.89% | 18.18%
Current vs Prior +259.69% | +39.34%
Prior 7-Day Avg 11.43% | 10.95%
Calls: 6.59% | 8.82%
Puts: 16.27% | 13.07%
Current vs 7-Day Avg +260.52% | +95.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.20 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:40BULLISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 9.0%, best 9.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 213.203.50$3.359.0%50.1446

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. 16 found (avg delta 0.77, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 1729.1036.90$33.0023.6%--0.9720
$360.00Jul 1720.7027.40$24.0527.9%40.8818
$370.00Jul 1712.2019.70$15.9547.0%20.7549
$380.00Jul 176.0010.00$8.0050.0%40.55308
$380.00Aug 2118.2021.40$19.8016.2%70.5452
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1734.5040.20$37.3515.3%100.9476
$430.00Jul 1744.2051.80$48.0015.8%--0.9437
$440.00Jul 1754.0061.60$57.8013.1%--0.9427
$410.00Jul 1726.2031.60$28.9018.7%200.9098
$430.00Aug 2146.6053.80$50.2014.3%--0.8414

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 983, top 374)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 213.907.40$5.6561.9%890.2364
$410.00Aug 214.3010.50$7.4083.8%760.2987
$450.00Jul 170.002.30$1.15200.0%290.071.2K
$390.00Jul 173.008.40$5.7094.7%220.37504
$400.00Aug 219.0011.90$10.4527.8%190.3729
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 170.505.00$2.75163.6%3740.25393
$360.00Jul 170.652.15$1.40107.1%900.13217
$400.00Jul 1717.4022.00$19.7023.4%700.80732
$350.00Jul 170.000.75$0.38197.4%410.04518
$380.00Jul 175.607.10$6.3523.6%310.46434

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 122.3%, max 241.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Jul 17Aug 21134.9%39.4%241.9%301.7K
$440.00Jul 17Aug 21115.0%36.5%214.7%19317
$430.00Jul 17Aug 2196.7%35.3%173.7%91.8K
$390.00Jul 17Aug 2176.7%36.2%111.7%26529
$420.00Jul 17Aug 2176.5%36.8%107.8%92723
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 17Aug 21106.1%35.3%201.1%--71
$430.00Jul 17Aug 2196.7%35.3%173.7%--51
$340.00Jul 17Aug 2183.2%35.3%135.5%5427
$310.00Jul 17Aug 21108.7%49.8%118.3%147
$320.00Jul 17Aug 2197.3%45.8%112.5%--41

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 39.00, avg 7.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$450.00Aug 21$0.25$9.75$0.2539.00$440.25
$410.00$420.00Jul 17$0.37$9.63$0.3726.03$410.37
$430.00$440.00Aug 21$0.85$9.15$0.8510.76$430.85
$400.00$410.00Jul 17$1.38$8.62$1.386.25$401.38
$410.00$420.00Aug 21$1.75$8.25$1.754.71$411.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$310.00Aug 21$0.38$9.62$0.3825.32$319.62
$330.00$320.00Jul 17$0.40$9.60$0.4024.00$329.60
$360.00$350.00Jul 17$1.02$8.98$1.028.80$358.98
$370.00$360.00Jul 17$1.35$8.65$1.356.41$368.65
$340.00$330.00Aug 21$1.55$8.45$1.555.45$338.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 49.00, avg 3.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$360.00Jul 17$8.95$8.95$1.058.52$358.95
$360.00$370.00Jul 17$8.10$8.10$1.904.26$368.10
$370.00$380.00Jul 17$7.95$7.95$2.053.88$377.95
$380.00$390.00Aug 21$5.60$5.60$4.401.27$385.60
$390.00$400.00Aug 21$3.75$3.75$6.250.60$393.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$430.00Jul 17$9.80$9.80$0.2049.00$430.20
$410.00$400.00Jul 17$9.20$9.20$0.8011.50$400.80
$430.00$420.00Aug 21$8.65$8.65$1.356.41$421.35
$400.00$390.00Jul 17$8.60$8.60$1.406.14$391.40
$420.00$410.00Jul 17$8.45$8.45$1.555.45$411.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $5.42, cheapest $1.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Jul 17Aug 21$1.25134.9%39.4%
$440.00Jul 17Aug 21$1.72115.0%36.5%
$430.00Jul 17Aug 21$2.7296.7%35.3%
$420.00Jul 17Aug 21$5.0776.5%36.8%
$410.00Jul 17Aug 21$6.4569.2%35.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Jul 17Aug 21$1.30106.1%35.3%
$430.00Jul 17Aug 21$2.2096.7%35.3%
$310.00Jul 17Aug 21$2.32108.7%49.8%
$320.00Jul 17Aug 21$2.6897.3%45.8%
$340.00Jul 17Aug 21$2.9783.2%35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 3.75% of stock, avg 9.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Jul 17$8.00$6.35$14.35$365.65$394.353.75%
$390.00Jul 17$5.70$11.10$16.80$373.20$406.804.39%
$370.00Jul 17$15.95$2.75$18.70$351.30$388.704.89%
$400.00Jul 17$2.33$19.70$22.03$377.97$422.035.76%
$360.00Jul 17$24.05$1.40$25.45$334.55$385.456.65%
$410.00Jul 17$0.95$28.90$29.85$380.15$439.857.80%
$350.00Jul 17$33.00$0.38$33.38$316.62$383.388.73%
$390.00Aug 21$14.20$21.35$35.55$354.45$425.559.29%
$380.00Aug 21$19.80$16.30$36.10$343.90$416.109.44%
$400.00Aug 21$10.45$26.60$37.05$362.95$437.059.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.57% of stock, avg 3.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$360.00Jul 17$0.78$1.40$2.18$357.82$432.18
$410.00$360.00Jul 17$0.95$1.40$2.35$357.65$412.35
$450.00$360.00Jul 17$1.15$1.40$2.55$357.45$452.55
$430.00$370.00Jul 17$0.78$2.75$3.53$366.47$433.53
$410.00$370.00Jul 17$0.95$2.75$3.70$366.30$413.70
$400.00$360.00Jul 17$2.33$1.40$3.73$356.27$403.73
$450.00$370.00Jul 17$1.15$2.75$3.90$366.10$453.90
$400.00$370.00Jul 17$2.33$2.75$5.08$364.92$405.08
$430.00$340.00Aug 21$3.50$3.35$6.85$333.15$436.85
$390.00$360.00Jul 17$5.70$1.40$7.10$352.90$397.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 21.22, avg credit $5.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/410420/430Aug 21$9.55$0.4521.22$400.45$429.55
320/330350/360Jul 17$9.35$0.6514.38$320.65$359.35
350/360370/380Jul 17$8.97$1.038.71$351.03$378.97
390/400410/420Jul 17$8.97$1.038.71$391.03$418.97
320/330360/370Jul 17$8.50$1.505.67$321.50$368.50
410/420430/440Aug 21$8.40$1.605.25$411.60$438.40
320/330370/380Jul 17$8.35$1.655.06$321.65$378.35
360/370390/400Aug 21$8.30$1.704.88$361.70$398.30
400/410430/440Aug 21$8.25$1.754.71$401.75$438.25
370/380390/400Aug 21$8.10$1.904.26$371.90$398.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 141.86, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Jul 17$0.07$9.93141.86
$360.00$370.00$380.00Jul 17$0.15$9.8565.67
$410.00$420.00$430.00Jul 17$0.57$9.4316.54
$430.00$440.00$450.00Aug 21$0.60$9.4015.67
$390.00$400.00$410.00Aug 21$0.70$9.3013.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Jul 17$0.12$9.8882.33
$400.00$410.00$420.00Aug 21$0.15$9.8565.67
$380.00$390.00$400.00Aug 21$0.20$9.8049.00
$350.00$360.00$370.00Jul 17$0.33$9.6729.30
$310.00$320.00$330.00Jul 17$0.38$9.6225.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.05, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$380.001:2Jul 17-$0.05$9.95
$410.00$420.001:2Jul 17-$0.21$9.79
$420.00$430.001:2Jul 17-$0.98$9.02
$430.00$440.001:2Jul 17-$1.08$8.92
$420.00$430.001:2Aug 21-$1.35$8.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$360.001:2Jul 17-$0.05$9.95
$320.00$310.001:2Jul 17-$0.06$9.94
$340.00$330.001:2Aug 21-$0.25$9.75
$350.00$340.001:2Jul 17-$0.38$9.62
$340.00$330.001:2Jul 17-$0.62$9.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 2.95%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 21$11.300.451.9%2.95%4.91%425
$400.00Aug 21$9.000.374.6%2.35%6.92%1929
$410.00Aug 21$4.300.297.2%1.12%8.31%7687
$420.00Aug 21$3.900.239.8%1.02%10.81%8964
$390.00Jul 17$3.000.371.9%0.78%2.74%22504
$440.00Aug 21$2.000.1315.0%0.52%15.55%1293
$400.00Jul 17$1.250.204.6%0.33%4.89%17759
$430.00Aug 21$1.000.1612.4%0.26%12.67%1337
$410.00Jul 17$0.500.107.2%0.13%7.31%5553
$430.00Jul 17$0.100.0612.4%0.03%12.44%81.5K

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 606
Total Puts 730
Put/Call Ratio 1.20
Net Difference -124

Prior's Put/Call Breakdown

Total Calls 1,456
Total Puts 877
Put/Call Ratio 1.00
Net Difference 579

Prior 7-Day Put/Call Summary

Total Calls 4,420
Total Puts 3,606
Average Put/Call Ratio 1.26
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