ELV - Options Database

ELV

ELEVANCE HEALTH INC

$391.10 -8.36%

(7/15 09:50) ◀

Wednesday, July 15, 2026 (9:55am)

▶ (7/15 10:00)

◀ 7/15 09:55 ▶

Option Volume

Detail

ℹ

Current (07/15 9:55am) 2,129

Calls: 1,003 (47%)

Puts: 1,126 (53%)

Prior --

Calls: 1,456 (62%)

Puts: 877 (38%)

Current vs Prior +0.00%

Calls: -31.11% (Calls)

Puts: +28.39% (Puts)

Prior 7-Day Total 13,079

Calls: 6,750 (52%)

Puts: 6,329 (48%)

Prior 7-Day Average 1,868

Calls: 964 (52%)

Puts: 904 (48%)

Current vs Prior 7-Day Avg +13.95%

Calls: +4.01%

Puts: +24.54%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 9:55am) $2.00M

Calls: $1.20M (60%)

Puts: $796.7K (40%)

Prior --

Calls: $1.83M (62%)

Puts: $1.14M (38%)

Current vs Prior +0.00%

Calls: -34.38%

Puts: -30.19%

Prior 7-Day Total $12.60M

Calls: $7.33M (58%)

Puts: $5.28M (42%)

Prior 7-Day Average $1.80M

Calls: $1.05M (58%)

Puts: $753.6K (42%)

Current vs Prior 7-Day Avg +10.87%

Calls: +14.58%

Puts: +5.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:55am) 1.12

Prior 1.00

Current vs Prior +12.26%

Prior 7-Day Average 1.23

Current vs Prior 7-Day Avg -8.52%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 9:55am) 36,712

Calls: 21,253 (58%)

Puts: 15,459 (42%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 240,484

Calls: 142,272 (59%)

Puts: 98,212 (41%)

Prior 7-Day Average 34,354

Calls: 20,324 (59%)

Puts: 14,030 (41%)

Current vs Prior 7-Day Avg +6.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.66% | 10.53%5.66% | 10.53%

Prior 8.01% | 11.54%8.01% | 11.54%

Current vs Prior -29.30% | -8.74%-29.30% | -8.74%

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

Current vs 7-Day Avg -36.34% | -13.92%-29.30% | -8.74%

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

Current vs 7-Day Eod -29.30% | -8.74%-25.85% | -7.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.46% | 23.22%

Calls: 35.29% | 22.22%

Puts: 25.64% | 24.22%

Prior 11.46% | 15.38%

Calls: 7.03% | 12.58%

Puts: 15.89% | 18.18%

Current vs Prior +165.79% | +50.98%

Prior 7-Day Avg 11.43% | 10.95%

Calls: 6.59% | 8.82%

Puts: 16.27% | 13.07%

Current vs 7-Day Avg +166.41% | +112.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($1.20M). Slightly bearish P/C ratio of 1.12.

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 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
09:55	BULLISH	BEARISH	BEARISH
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. 17 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	38.40	44.80	$41.60	15.4%	--	0.97	20
$360.00	Jul 17	28.90	34.80	$31.85	18.5%	5	0.93	18
$370.00	Jul 17	19.70	25.00	$22.35	23.7%	2	0.87	49
$360.00	Aug 21	36.00	41.00	$38.50	13.0%	1	0.79	9
$380.00	Jul 17	12.30	18.00	$15.15	37.6%	7	0.72	308

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	46.00	52.10	$49.05	12.4%	20	1.00	27
$430.00	Jul 17	36.00	42.20	$39.10	15.9%	--	0.94	37
$420.00	Jul 17	26.60	33.40	$30.00	22.7%	13	0.90	76
$410.00	Jul 17	18.40	23.40	$20.90	23.9%	26	0.83	98
$430.00	Aug 21	39.00	44.80	$41.90	13.8%	--	0.81	14

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 1.7K, top 434)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	6.00	9.70	$7.85	47.1%	147	0.28	64
$410.00	Jul 17	1.20	2.30	$1.75	62.9%	134	0.17	553
$410.00	Aug 21	7.50	12.00	$9.75	46.2%	76	0.35	87
$420.00	Jul 17	0.45	1.50	$0.98	107.1%	66	0.10	659
$400.00	Jul 17	3.40	5.00	$4.20	38.1%	56	0.34	759

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	1.00	1.70	$1.35	51.9%	434	0.13	393
$400.00	Jul 17	11.90	15.40	$13.65	25.6%	157	0.67	732
$360.00	Jul 17	0.40	1.05	$0.73	89.0%	128	0.07	217
$380.00	Jul 17	2.70	4.50	$3.60	50.0%	68	0.28	434
$350.00	Jul 17	0.15	0.35	$0.25	80.0%	51	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 107.9%, max 236.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 17	Aug 21	120.9%	36.0%	236.1%	32	1.7K
$460.00	Jul 17	Aug 21	91.0%	38.2%	138.3%	56	820
$360.00	Jul 17	Aug 21	73.3%	33.3%	120.3%	6	27
$440.00	Jul 17	Aug 21	75.7%	34.9%	116.9%	25	317
$430.00	Jul 17	Aug 21	67.4%	33.2%	103.0%	28	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 21	120.8%	41.5%	191.0%	1	71
$340.00	Jul 17	Aug 21	96.5%	40.5%	138.2%	21	427
$320.00	Jul 17	Aug 21	109.3%	47.7%	129.0%	11	41
$360.00	Jul 17	Aug 21	73.3%	33.3%	120.3%	135	597
$350.00	Jul 17	Aug 21	75.0%	36.7%	104.2%	67	594

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 89.91, avg 9.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$430.00	$440.00	Jul 17	$0.11	$9.89	$0.11	89.91	$430.11
$450.00	$460.00	Aug 21	$0.35	$9.65	$0.35	27.57	$450.35
$420.00	$430.00	Jul 17	$0.65	$9.35	$0.65	14.38	$420.65
$410.00	$420.00	Jul 17	$0.77	$9.23	$0.77	11.99	$410.77
$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
$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	$0.62	$9.38	$0.62	15.13	$369.38
$350.00	$340.00	Aug 21	$0.70	$9.30	$0.70	13.29	$349.30
$360.00	$350.00	Aug 21	$1.05	$8.95	$1.05	8.52	$358.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 39.00, avg 2.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$360.00	Jul 17	$9.75	$9.75	$0.25	39.00	$359.75
$360.00	$370.00	Jul 17	$9.50	$9.50	$0.50	19.00	$369.50
$370.00	$380.00	Jul 17	$7.20	$7.20	$2.80	2.57	$377.20
$360.00	$380.00	Aug 21	$13.40	$13.40	$6.60	2.03	$373.40
$380.00	$390.00	Jul 17	$6.65	$6.65	$3.35	1.99	$386.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$410.00	Jul 17	$9.10	$9.10	$0.90	10.11	$410.90
$430.00	$420.00	Jul 17	$9.10	$9.10	$0.90	10.11	$420.90
$430.00	$420.00	Aug 21	$7.55	$7.55	$2.45	3.08	$422.45
$410.00	$400.00	Jul 17	$7.25	$7.25	$2.75	2.64	$402.75
$400.00	$390.00	Jul 17	$6.45	$6.45	$3.55	1.82	$393.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $5.84, cheapest $1.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 17	Aug 21	$1.15	120.9%	36.0%
$460.00	Jul 17	Aug 21	$1.92	91.0%	38.2%
$440.00	Jul 17	Aug 21	$2.98	75.7%	34.9%
$430.00	Jul 17	Aug 21	$3.77	67.4%	33.2%
$360.00	Jul 17	Aug 21	$6.65	73.3%	33.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Jul 17	Aug 21	$1.90	120.8%	41.5%
$320.00	Jul 17	Aug 21	$2.40	109.3%	47.7%
$430.00	Jul 17	Aug 21	$2.80	67.4%	33.2%
$340.00	Jul 17	Aug 21	$3.20	96.5%	40.5%
$350.00	Jul 17	Aug 21	$4.00	75.0%	36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 4.01% of stock, avg 8.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 17	$8.50	$7.20	$15.70	$374.30	$405.70	4.01%
$400.00	Jul 17	$4.20	$13.65	$17.85	$382.15	$417.85	4.56%
$380.00	Jul 17	$15.15	$3.60	$18.75	$361.25	$398.75	4.79%
$410.00	Jul 17	$1.75	$20.90	$22.65	$387.35	$432.65	5.79%
$370.00	Jul 17	$22.35	$1.35	$23.70	$346.30	$393.70	6.06%
$420.00	Jul 17	$0.98	$30.00	$30.98	$389.02	$450.98	7.92%
$360.00	Jul 17	$31.85	$0.73	$32.58	$327.42	$392.58	8.33%
$400.00	Aug 21	$13.85	$22.30	$36.15	$363.85	$436.15	9.24%
$390.00	Aug 21	$18.90	$17.95	$36.85	$353.15	$426.85	9.42%
$380.00	Aug 21	$25.10	$12.40	$37.50	$342.50	$417.50	9.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.44% of stock, avg 3.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$360.00	Jul 17	$0.98	$0.73	$1.71	$358.29	$421.71
$450.00	$360.00	Jul 17	$1.25	$0.73	$1.98	$358.02	$451.98
$420.00	$370.00	Jul 17	$0.98	$1.35	$2.33	$367.67	$422.33
$410.00	$360.00	Jul 17	$1.75	$0.73	$2.48	$357.52	$412.48
$450.00	$370.00	Jul 17	$1.25	$1.35	$2.60	$367.40	$452.60
$410.00	$370.00	Jul 17	$1.75	$1.35	$3.10	$366.90	$413.10
$420.00	$380.00	Jul 17	$0.98	$3.60	$4.58	$375.42	$424.58
$450.00	$380.00	Jul 17	$1.25	$3.60	$4.85	$375.15	$454.85
$400.00	$360.00	Jul 17	$4.20	$0.73	$4.93	$355.07	$404.93
$410.00	$380.00	Jul 17	$1.75	$3.60	$5.35	$374.65	$415.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 27.57, avg credit $5.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
380/390	400/410	Aug 21	$9.65	$0.35	27.57	$380.35	$409.65
380/390	420/430	Aug 21	$9.30	$0.70	13.29	$380.70	$429.30
360/370	390/400	Aug 21	$9.25	$0.75	12.33	$360.75	$399.25
410/420	430/440	Jul 17	$9.21	$0.79	11.66	$410.79	$439.21
400/410	450/460	Jul 17	$8.37	$1.63	5.13	$401.63	$458.37
420/430	440/450	Aug 21	$8.35	$1.65	5.06	$421.65	$448.35
360/370	400/410	Aug 21	$8.30	$1.70	4.88	$361.70	$408.30
390/400	420/430	Aug 21	$8.10	$1.90	4.26	$391.90	$428.10
360/370	420/430	Aug 21	$7.95	$2.05	3.88	$362.05	$427.95
370/380	390/400	Aug 21	$7.95	$2.05	3.88	$372.05	$397.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$440.00	$450.00	Aug 21	$0.10	$9.90	99.00
$410.00	$420.00	$430.00	Jul 17	$0.12	$9.88	82.33
$350.00	$360.00	$370.00	Jul 17	$0.25	$9.75	39.00
$440.00	$450.00	$460.00	Aug 21	$0.45	$9.55	21.22
$420.00	$430.00	$440.00	Jul 17	$0.54	$9.46	17.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$330.00	$340.00	$350.00	Jul 17	$0.05	$9.95	199.00
$350.00	$360.00	$370.00	Jul 17	$0.14	$9.86	70.43
$340.00	$350.00	$360.00	Aug 21	$0.35	$9.65	27.57
$340.00	$350.00	$360.00	Jul 17	$0.58	$9.42	16.24
$390.00	$400.00	$410.00	Jul 17	$0.80	$9.20	11.50

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 $--, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$440.00	1:2	Jul 17	-$0.11	$9.89
$410.00	$420.00	1:2	Jul 17	-$0.21	$9.79
$420.00	$430.00	1:2	Aug 21	-$0.35	$9.65
$440.00	$450.00	1:2	Aug 21	-$1.60	$8.40
$360.00	$380.00	1:2	Aug 21	-$11.70	$8.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$380.00	1:2	Jul 17	$0.00	$10.00
$370.00	$360.00	1:2	Jul 17	-$0.11	$9.89
$350.00	$340.00	1:2	Jul 17	-$0.45	$9.55
$340.00	$330.00	1:2	Jul 17	-$0.65	$9.35
$400.00	$390.00	1:2	Jul 17	-$0.75	$9.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.17%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 21	$12.40	0.43	2.3%	3.17%	5.45%	26	29
$410.00	Aug 21	$7.50	0.35	4.8%	1.92%	6.75%	76	87
$420.00	Aug 21	$6.00	0.28	7.4%	1.53%	8.92%	147	64
$400.00	Jul 17	$3.40	0.34	2.3%	0.87%	3.14%	56	759
$430.00	Aug 21	$2.00	0.19	9.9%	0.51%	10.46%	13	337
$440.00	Aug 21	$2.00	0.15	12.5%	0.51%	13.01%	14	93
$410.00	Jul 17	$1.20	0.17	4.8%	0.31%	5.14%	134	553
$460.00	Aug 21	$1.00	0.10	17.6%	0.26%	17.87%	47	159
$420.00	Jul 17	$0.45	0.10	7.4%	0.12%	7.50%	66	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 1,003

Total Puts 1,126

Put/Call Ratio 1.12

Net Difference -123

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 6,750

Total Puts 6,329

Average Put/Call Ratio 1.23

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