ELV - Options Database

ELV

ELEVANCE HEALTH INC

$391.86 -8.18%

(7/15 09:45) ◀

Wednesday, July 15, 2026 (9:50am)

▶ (7/15 09:55)

◀ 7/15 09:50 ▶

Option Volume

Detail

ℹ

Current (07/15 9:50am) 1,982

Calls: 957 (48%)

Puts: 1,025 (52%)

Prior --

Calls: 1,456 (62%)

Puts: 877 (38%)

Current vs Prior +0.00%

Calls: -34.27% (Calls)

Puts: +16.88% (Puts)

Prior 7-Day Total 11,097

Calls: 5,793 (52%)

Puts: 5,304 (48%)

Prior 7-Day Average 1,849

Calls: 827 (52%)

Puts: 757 (48%)

Current vs Prior 7-Day Avg +7.16%

Calls: +15.64%

Puts: +35.28%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 9:50am) $1.79M

Calls: $1.11M (62%)

Puts: $680.8K (38%)

Prior --

Calls: $1.83M (62%)

Puts: $1.14M (38%)

Current vs Prior +0.00%

Calls: -39.08%

Puts: -40.34%

Prior 7-Day Total $10.81M

Calls: $6.21M (57%)

Puts: $4.59M (43%)

Prior 7-Day Average $1.80M

Calls: $887.5K (57%)

Puts: $656.4K (43%)

Current vs Prior 7-Day Avg -0.38%

Calls: +25.46%

Puts: +3.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:50am) 1.07

Prior 1.00

Current vs Prior +7.11%

Prior 7-Day Average 1.25

Current vs Prior 7-Day Avg -14.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 9:50am) 36,712

Calls: 21,253 (58%)

Puts: 15,459 (42%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 203,772

Calls: 121,019 (59%)

Puts: 82,753 (41%)

Prior 7-Day Average 33,962

Calls: 20,169 (59%)

Puts: 13,792 (41%)

Current vs Prior 7-Day Avg +8.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.77% | 10.67%5.77% | 10.67%

Prior 8.01% | 11.54%8.01% | 11.54%

Current vs Prior -28.00% | -7.59%-28.00% | -7.59%

Prior 7-Day Avg 8.90% | 12.24%8.01% | 11.54%

Current vs 7-Day Avg -35.17% | -12.83%-28.00% | -7.59%

Prior 7-Day Eod 8.01% | 11.54%7.64% | 11.35%

Current vs 7-Day Eod -28.00% | -7.59%-24.49% | -6.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.08% | 28.52%

Calls: 73.26% | 32.82%

Puts: 22.90% | 24.22%

Prior 11.46% | 15.38%

Calls: 7.03% | 12.58%

Puts: 15.89% | 18.18%

Current vs Prior +319.55% | +85.44%

Prior 7-Day Avg 11.43% | 10.95%

Calls: 6.59% | 8.82%

Puts: 16.27% | 13.07%

Current vs 7-Day Avg +320.52% | +160.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.11M). Slightly bearish P/C ratio of 1.07.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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 NEUTRAL

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)

Time	Smart Money	Retail	Overall
09:50	BULLISH	NEUTRAL	MIXED
09:45	BEARISH	BEARISH	BEARISH
09:40	BULLISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 -- 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. 16 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	38.80	46.90	$42.85	18.9%	--	1.00	20
$360.00	Jul 17	28.80	37.00	$32.90	24.9%	5	0.98	18
$370.00	Jul 17	20.80	26.70	$23.75	24.8%	2	0.90	49
$380.00	Jul 17	12.00	19.20	$15.60	46.2%	7	0.79	308
$380.00	Aug 21	24.00	27.30	$25.65	12.9%	14	0.62	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	43.90	51.50	$47.70	15.9%	20	0.94	27
$420.00	Jul 17	25.20	32.50	$28.85	25.3%	12	0.91	76
$430.00	Jul 17	34.00	42.20	$38.10	21.5%	--	0.89	37
$430.00	Aug 21	37.40	44.80	$41.10	18.0%	--	0.81	14
$410.00	Jul 17	16.70	23.20	$19.95	32.6%	23	0.78	98

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 1.6K, top 432)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	7.00	9.90	$8.45	34.3%	144	0.30	64
$410.00	Jul 17	1.00	3.10	$2.05	102.4%	127	0.19	553
$410.00	Aug 21	7.40	13.10	$10.25	55.6%	76	0.36	87
$420.00	Jul 17	0.05	1.50	$0.78	185.9%	64	0.09	659
$460.00	Aug 21	1.00	3.10	$2.05	102.4%	47	0.10	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	1.00	2.10	$1.55	71.0%	432	0.14	393
$360.00	Jul 17	0.40	1.05	$0.73	89.0%	126	0.07	217
$400.00	Jul 17	11.60	14.60	$13.10	22.9%	104	0.63	732
$380.00	Jul 17	1.55	3.60	$2.58	79.5%	63	0.24	434
$350.00	Jul 17	0.15	0.35	$0.25	80.0%	50	0.03	518

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 123.4%, max 240.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 17	Aug 21	120.0%	35.2%	240.7%	32	1.7K
$430.00	Jul 17	Aug 21	90.9%	31.0%	193.4%	18	1.8K
$440.00	Jul 17	Aug 21	90.1%	34.1%	164.6%	25	317
$470.00	Jul 17	Aug 21	94.5%	38.0%	148.7%	10	104
$460.00	Jul 17	Aug 21	90.4%	37.5%	141.1%	56	820

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$430.00	Jul 17	Aug 21	90.9%	31.0%	193.4%	--	51
$330.00	Jul 17	Aug 21	121.4%	42.2%	187.5%	1	71
$340.00	Jul 17	Aug 21	110.7%	41.3%	168.2%	21	427
$320.00	Jul 17	Aug 21	109.7%	43.0%	155.4%	11	41
$360.00	Jul 17	Aug 21	74.0%	35.3%	109.7%	133	597

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 32 found (best R:R 49.00, avg 8.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$460.00	Aug 21	$0.35	$9.65	$0.35	27.57	$450.35
$430.00	$440.00	Aug 21	$0.45	$9.55	$0.45	21.22	$430.45
$460.00	$470.00	Aug 21	$0.57	$9.43	$0.57	16.54	$460.57
$430.00	$440.00	Jul 17	$0.70	$9.30	$0.70	13.29	$430.70
$440.00	$450.00	Aug 21	$0.80	$9.20	$0.80	11.50	$440.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$330.00	Jul 17	$0.20	$9.80	$0.20	49.00	$339.80
$330.00	$320.00	Jul 17	$0.40	$9.60	$0.40	24.00	$329.60
$360.00	$350.00	Jul 17	$0.48	$9.52	$0.48	19.83	$359.52
$370.00	$360.00	Jul 17	$0.82	$9.18	$0.82	11.20	$369.18
$330.00	$320.00	Aug 21	$0.85	$9.15	$0.85	10.76	$329.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 24.00, avg 2.08)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$360.00	$370.00	Jul 17	$9.15	$9.15	$0.85	10.76	$369.15
$370.00	$380.00	Jul 17	$8.15	$8.15	$1.85	4.41	$378.15
$380.00	$390.00	Aug 21	$6.15	$6.15	$3.85	1.60	$386.15
$380.00	$390.00	Jul 17	$6.10	$6.10	$3.90	1.56	$386.10
$390.00	$400.00	Aug 21	$5.25	$5.25	$4.75	1.11	$395.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$430.00	Jul 17	$9.60	$9.60	$0.40	24.00	$430.40
$430.00	$420.00	Jul 17	$9.25	$9.25	$0.75	12.33	$420.75
$420.00	$410.00	Jul 17	$8.90	$8.90	$1.10	8.09	$411.10
$430.00	$420.00	Aug 21	$7.05	$7.05	$2.95	2.39	$422.95
$410.00	$400.00	Jul 17	$6.85	$6.85	$3.15	2.17	$403.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $5.56, cheapest $1.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 17	Aug 21	$1.15	120.0%	35.2%
$470.00	Jul 17	Aug 21	$1.40	94.5%	38.0%
$460.00	Jul 17	Aug 21	$1.92	90.4%	37.5%
$430.00	Jul 17	Aug 21	$2.32	90.9%	31.0%
$440.00	Jul 17	Aug 21	$2.57	90.1%	34.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 17	Aug 21	$1.45	109.7%	43.0%
$330.00	Jul 17	Aug 21	$1.90	121.4%	42.2%
$340.00	Jul 17	Aug 21	$2.85	110.7%	41.3%
$430.00	Jul 17	Aug 21	$3.00	90.9%	31.0%
$350.00	Jul 17	Aug 21	$4.55	75.5%	39.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 4.40% of stock, avg 8.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 17	$9.50	$7.75	$17.25	$372.75	$407.25	4.40%
$380.00	Jul 17	$15.60	$2.58	$18.18	$361.82	$398.18	4.64%
$400.00	Jul 17	$5.35	$13.10	$18.45	$381.55	$418.45	4.71%
$410.00	Jul 17	$2.05	$19.95	$22.00	$388.00	$432.00	5.61%
$370.00	Jul 17	$23.75	$1.55	$25.30	$344.70	$395.30	6.46%
$420.00	Jul 17	$0.78	$28.85	$29.63	$390.37	$449.63	7.56%
$360.00	Jul 17	$32.90	$0.73	$33.63	$326.37	$393.63	8.58%
$390.00	Aug 21	$19.50	$17.00	$36.50	$353.50	$426.50	9.31%
$400.00	Aug 21	$14.25	$22.30	$36.55	$363.45	$436.55	9.33%
$410.00	Aug 21	$10.25	$27.55	$37.80	$372.20	$447.80	9.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.39% of stock, avg 3.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$360.00	Jul 17	$0.78	$0.73	$1.51	$358.49	$421.51
$450.00	$360.00	Jul 17	$1.25	$0.73	$1.98	$358.02	$451.98
$430.00	$360.00	Jul 17	$1.33	$0.73	$2.06	$357.94	$432.06
$420.00	$370.00	Jul 17	$0.78	$1.55	$2.33	$367.67	$422.33
$410.00	$360.00	Jul 17	$2.05	$0.73	$2.78	$357.22	$412.78
$450.00	$370.00	Jul 17	$1.25	$1.55	$2.80	$367.20	$452.80
$430.00	$370.00	Jul 17	$1.33	$1.55	$2.88	$367.12	$432.88
$420.00	$380.00	Jul 17	$0.78	$2.58	$3.36	$376.64	$423.36
$410.00	$370.00	Jul 17	$2.05	$1.55	$3.60	$366.40	$413.60
$450.00	$380.00	Jul 17	$1.25	$2.58	$3.83	$376.17	$453.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 27.57, avg credit $4.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
370/380	390/400	Aug 21	$9.65	$0.35	27.57	$370.35	$399.65
410/420	430/440	Jul 17	$9.60	$0.40	24.00	$410.40	$439.60
320/330	360/370	Jul 17	$9.55	$0.45	21.22	$320.45	$369.55
360/370	380/390	Aug 21	$9.40	$0.60	15.67	$360.60	$389.40
330/340	360/370	Jul 17	$9.35	$0.65	14.38	$330.65	$369.35
370/380	420/430	Aug 21	$9.20	$0.80	11.50	$370.80	$429.20
350/360	370/380	Jul 17	$8.63	$1.37	6.30	$351.37	$378.63
320/330	370/380	Jul 17	$8.55	$1.45	5.90	$321.45	$378.55
360/370	390/400	Aug 21	$8.50	$1.50	5.67	$361.50	$398.50
380/390	400/410	Jul 17	$8.47	$1.53	5.54	$381.53	$408.47

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)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$440.00	$450.00	$460.00	Aug 21	$0.45	$9.55	21.22
$350.00	$360.00	$370.00	Jul 17	$0.80	$9.20	11.50
$390.00	$400.00	$410.00	Jul 17	$0.85	$9.15	10.76
$380.00	$390.00	$400.00	Aug 21	$0.90	$9.10	10.11
$360.00	$370.00	$380.00	Jul 17	$1.00	$9.00	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$340.00	$350.00	Aug 21	$0.10	$9.90	99.00
$380.00	$390.00	$400.00	Jul 17	$0.18	$9.82	54.56
$360.00	$370.00	$380.00	Jul 17	$0.21	$9.79	46.62
$320.00	$330.00	$340.00	Aug 21	$0.30	$9.70	32.33
$350.00	$360.00	$370.00	Jul 17	$0.34	$9.66	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.03, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$470.00	1:2	Jul 17	-$0.03	$9.97
$460.00	$470.00	1:2	Aug 21	-$0.91	$9.09
$390.00	$400.00	1:2	Jul 17	-$1.20	$8.80
$440.00	$450.00	1:2	Aug 21	-$1.60	$8.40
$450.00	$460.00	1:2	Aug 21	-$1.70	$8.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$330.00	1:2	Jul 17	-$0.30	$9.70
$380.00	$370.00	1:2	Jul 17	-$0.52	$9.48
$330.00	$320.00	1:2	Aug 21	-$0.70	$9.30
$350.00	$340.00	1:2	Jul 17	-$1.15	$8.85
$340.00	$330.00	1:2	Aug 21	-$1.25	$8.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.09%, avg 0.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 21	$12.10	0.45	2.1%	3.09%	5.17%	25	29
$410.00	Aug 21	$7.40	0.36	4.6%	1.89%	6.52%	76	87
$420.00	Aug 21	$7.00	0.30	7.2%	1.79%	8.97%	144	64
$400.00	Jul 17	$3.50	0.37	2.1%	0.89%	2.97%	44	759
$440.00	Aug 21	$2.00	0.15	12.3%	0.51%	12.80%	14	93
$410.00	Jul 17	$1.00	0.19	4.6%	0.26%	4.88%	127	553
$430.00	Aug 21	$1.00	0.18	9.7%	0.26%	9.99%	3	337
$460.00	Aug 21	$1.00	0.10	17.4%	0.26%	17.64%	47	159
$470.00	Aug 21	$0.50	0.07	19.9%	0.13%	20.07%	7	50
$430.00	Jul 17	$0.10	0.10	9.7%	0.03%	9.76%	15	1.5K

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 957

Total Puts 1,025

Put/Call Ratio 1.07

Net Difference -68

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 5,793

Total Puts 5,304

Average Put/Call Ratio 1.25

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...

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