ELV - Options Database

ELV

ELEVANCE HEALTH INC

$390.00 -8.62%

(7/15 09:55) ◀

Wednesday, July 15, 2026 (10:00am)

▶ (7/15 14:05)

◀ 7/15 10:00 ▶

Option Volume

Detail

ℹ

Current (07/15 10:00am) 2,194

Calls: 1,035 (47%)

Puts: 1,159 (53%)

Prior --

Calls: 1,456 (62%)

Puts: 877 (38%)

Current vs Prior +0.00%

Calls: -28.91% (Calls)

Puts: +32.16% (Puts)

Prior 7-Day Total 14,727

Calls: 7,625 (52%)

Puts: 7,102 (48%)

Prior 7-Day Average 2,103

Calls: 1,089 (52%)

Puts: 1,014 (48%)

Current vs Prior 7-Day Avg +4.28%

Calls: -4.98%

Puts: +14.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 10:00am) $2.07M

Calls: $1.25M (60%)

Puts: $821.2K (40%)

Prior --

Calls: $1.83M (62%)

Puts: $1.14M (38%)

Current vs Prior +0.00%

Calls: -31.58%

Puts: -28.04%

Prior 7-Day Total $14.02M

Calls: $8.44M (60%)

Puts: $5.57M (40%)

Prior 7-Day Average $2.00M

Calls: $1.21M (60%)

Puts: $796.2K (40%)

Current vs Prior 7-Day Avg +3.47%

Calls: +3.68%

Puts: +3.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 10:00am) 1.12

Prior 1.00

Current vs Prior +11.98%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg +12.70%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 10:00am) 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 3.88% | 9.45%3.88% | 9.45%

Prior 8.01% | 11.54%8.01% | 11.54%

Current vs Prior -51.51% | -18.15%-51.51% | -18.15%

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

Current vs 7-Day Avg -56.34% | -22.79%-51.51% | -18.15%

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

Current vs 7-Day Eod -51.51% | -18.15%-49.14% | -16.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.64% | 21.98%

Calls: 30.30% | 22.22%

Puts: 28.99% | 21.73%

Prior 11.46% | 15.38%

Calls: 7.03% | 12.58%

Puts: 15.89% | 18.18%

Current vs Prior +158.64% | +42.91%

Prior 7-Day Avg 11.43% | 10.95%

Calls: 6.59% | 8.82%

Puts: 16.27% | 13.07%

Current vs 7-Day Avg +159.24% | +100.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($1.25M). 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
10:00	BULLISH	BEARISH	BEARISH
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%	--	0.98	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	40.90	$38.45	12.7%	1	0.79	9
$380.00	Jul 17	12.40	16.00	$14.20	25.4%	7	0.73	308

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	36.00	42.20	$39.10	15.9%	--	1.00	37
$440.00	Jul 17	46.10	52.00	$49.05	12.0%	20	1.00	27
$420.00	Jul 17	26.60	33.40	$30.00	22.7%	13	0.93	76
$410.00	Jul 17	18.40	23.40	$20.90	23.9%	26	0.84	98
$430.00	Aug 21	39.00	44.80	$41.90	13.8%	--	0.79	14

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 1.8K, top 436)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	6.00	9.60	$7.80	46.2%	147	0.28	64
$410.00	Jul 17	1.60	2.15	$1.88	29.3%	135	0.18	553
$410.00	Aug 21	8.50	11.90	$10.20	33.3%	76	0.35	87
$420.00	Jul 17	0.45	1.50	$0.98	107.1%	66	0.10	659
$400.00	Jul 17	3.20	5.00	$4.10	43.9%	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%	436	0.13	393
$400.00	Jul 17	11.70	15.10	$13.40	25.4%	170	0.68	732
$360.00	Jul 17	0.50	1.05	$0.78	70.5%	129	0.07	217
$380.00	Jul 17	2.80	4.20	$3.50	40.0%	73	0.28	434
$350.00	Jul 17	0.00	0.35	$0.18	194.4%	51	0.02	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 108.1%, max 246.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 17	Aug 21	120.9%	34.9%	246.3%	32	1.7K
$460.00	Jul 17	Aug 21	91.1%	38.8%	134.8%	57	820
$440.00	Jul 17	Aug 21	80.4%	34.9%	130.5%	27	317
$360.00	Jul 17	Aug 21	74.6%	33.0%	126.1%	6	27
$380.00	Jul 17	Aug 21	65.1%	34.1%	90.8%	23	360

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$330.00	Jul 17	Aug 21	123.1%	41.5%	196.5%	1	71
$340.00	Jul 17	Aug 21	96.6%	39.5%	144.3%	21	427
$320.00	Jul 17	Aug 21	109.4%	46.9%	133.1%	11	41
$360.00	Jul 17	Aug 21	74.6%	33.0%	126.1%	136	597
$350.00	Jul 17	Aug 21	70.8%	36.1%	96.4%	67	594

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 21.22, avg 5.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$430.00	Jul 17	$0.63	$9.37	$0.63	14.87	$420.63
$410.00	$420.00	Jul 17	$0.90	$9.10	$0.90	10.11	$410.90
$440.00	$450.00	Aug 21	$1.05	$8.95	$1.05	8.52	$441.05
$450.00	$460.00	Jul 17	$1.12	$8.88	$1.12	7.93	$451.12
$430.00	$440.00	Aug 21	$1.85	$8.15	$1.85	4.41	$431.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$320.00	Jul 17	$0.45	$9.55	$0.45	21.22	$329.55
$370.00	$360.00	Jul 17	$0.57	$9.43	$0.57	16.54	$369.43
$360.00	$350.00	Jul 17	$0.60	$9.40	$0.60	15.67	$359.40
$350.00	$340.00	Aug 21	$0.75	$9.25	$0.75	12.33	$349.25
$340.00	$330.00	Aug 21	$0.90	$9.10	$0.90	10.11	$339.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 39.00, avg 2.98)

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	$8.15	$8.15	$1.85	4.41	$378.15
$360.00	$380.00	Aug 21	$13.25	$13.25	$6.75	1.96	$373.25
$380.00	$390.00	Aug 21	$6.30	$6.30	$3.70	1.70	$386.30

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	$7.50	$7.50	$2.50	3.00	$402.50
$400.00	$390.00	Jul 17	$6.50	$6.50	$3.50	1.86	$393.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $5.90, cheapest $0.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 17	Aug 21	$0.90	120.9%	34.9%
$460.00	Jul 17	Aug 21	$2.07	91.1%	38.8%
$440.00	Jul 17	Aug 21	$2.87	80.4%	34.9%
$430.00	Jul 17	Aug 21	$4.70	68.3%	35.9%
$360.00	Jul 17	Aug 21	$6.60	74.6%	33.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$330.00	Jul 17	Aug 21	$1.85	123.1%	41.5%
$320.00	Jul 17	Aug 21	$2.25	109.4%	46.9%
$430.00	Jul 17	Aug 21	$2.80	68.3%	35.9%
$340.00	Jul 17	Aug 21	$2.95	96.6%	39.5%
$350.00	Jul 17	Aug 21	$3.87	70.8%	36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 3.88% of stock, avg 8.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 17	$8.25	$6.90	$15.15	$374.85	$405.15	3.88%
$400.00	Jul 17	$4.10	$13.40	$17.50	$382.50	$417.50	4.49%
$380.00	Jul 17	$14.20	$3.50	$17.70	$362.30	$397.70	4.54%
$410.00	Jul 17	$1.88	$20.90	$22.78	$387.22	$432.78	5.84%
$370.00	Jul 17	$22.35	$1.35	$23.70	$346.30	$393.70	6.08%
$420.00	Jul 17	$0.98	$30.00	$30.98	$389.02	$450.98	7.94%
$360.00	Jul 17	$31.85	$0.78	$32.63	$327.37	$392.63	8.37%
$400.00	Aug 21	$13.85	$22.30	$36.15	$363.85	$436.15	9.27%
$390.00	Aug 21	$18.90	$17.95	$36.85	$353.15	$426.85	9.45%
$380.00	Aug 21	$25.20	$12.40	$37.60	$342.40	$417.60	9.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.45% 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	$0.78	$1.76	$358.24	$421.76
$450.00	$360.00	Jul 17	$1.25	$0.78	$2.03	$357.97	$452.03
$420.00	$370.00	Jul 17	$0.98	$1.35	$2.33	$367.67	$422.33
$450.00	$370.00	Jul 17	$1.25	$1.35	$2.60	$367.40	$452.60
$410.00	$360.00	Jul 17	$1.88	$0.78	$2.66	$357.34	$412.66
$410.00	$370.00	Jul 17	$1.88	$1.35	$3.23	$366.77	$413.23
$420.00	$380.00	Jul 17	$0.98	$3.50	$4.48	$375.52	$424.48
$450.00	$380.00	Jul 17	$1.25	$3.50	$4.75	$375.25	$454.75
$400.00	$360.00	Jul 17	$4.10	$0.78	$4.88	$355.12	$404.88
$410.00	$380.00	Jul 17	$1.88	$3.50	$5.38	$374.62	$415.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 19.00, avg credit $5.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
360/370	380/390	Aug 21	$9.50	$0.50	19.00	$360.50	$389.50
380/390	400/410	Aug 21	$9.20	$0.80	11.50	$380.80	$409.20
370/380	390/400	Aug 21	$9.05	$0.95	9.53	$370.95	$399.05
400/410	420/430	Aug 21	$9.00	$1.00	9.00	$401.00	$429.00
350/360	370/380	Jul 17	$8.75	$1.25	7.00	$351.25	$378.75
400/410	450/460	Jul 17	$8.62	$1.38	6.25	$401.38	$458.62
320/330	370/380	Jul 17	$8.60	$1.40	6.14	$321.40	$378.60
420/430	440/450	Aug 21	$8.60	$1.40	6.14	$421.40	$448.60
380/390	420/430	Aug 21	$8.30	$1.70	4.88	$381.70	$428.30
360/370	390/400	Aug 21	$8.25	$1.75	4.71	$361.75	$398.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 39.00, cheapest $0.25)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$350.00	$360.00	$370.00	Jul 17	$0.25	$9.75	39.00
$410.00	$420.00	$430.00	Jul 17	$0.27	$9.73	36.04
$420.00	$430.00	$440.00	Jul 17	$0.61	$9.39	15.39
$430.00	$440.00	$450.00	Aug 21	$0.80	$9.20	11.50
$420.00	$430.00	$440.00	Aug 21	$0.90	$9.10	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$350.00	$360.00	Aug 21	$0.40	$9.60	24.00
$340.00	$350.00	$360.00	Jul 17	$0.77	$9.23	11.99
$360.00	$370.00	$380.00	Aug 21	$0.80	$9.20	11.50
$420.00	$430.00	$440.00	Jul 17	$0.85	$9.15	10.76
$320.00	$330.00	$340.00	Aug 21	$0.85	$9.15	10.76

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 $-0.08, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$420.00	1:2	Jul 17	-$0.08	$9.92
$430.00	$440.00	1:2	Jul 17	-$0.31	$9.69
$440.00	$450.00	1:2	Aug 21	-$1.10	$8.90
$430.00	$440.00	1:2	Aug 21	-$1.35	$8.65
$360.00	$380.00	1:2	Aug 21	-$11.95	$8.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$380.00	1:2	Jul 17	-$0.10	$9.90
$370.00	$360.00	1:2	Jul 17	-$0.21	$9.79
$400.00	$390.00	1:2	Jul 17	-$0.40	$9.60
$350.00	$340.00	1:2	Jul 17	-$0.52	$9.48
$340.00	$330.00	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. 11 found (best yield 4.31%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Aug 21	$16.80	0.52	0.0%	4.31%	4.31%	6	25
$400.00	Aug 21	$12.40	0.43	2.6%	3.18%	5.74%	26	29
$410.00	Aug 21	$8.50	0.35	5.1%	2.18%	7.31%	76	87
$390.00	Jul 17	$7.00	0.54	0.0%	1.79%	1.79%	43	504
$420.00	Aug 21	$6.00	0.28	7.7%	1.54%	9.23%	147	64
$430.00	Aug 21	$4.10	0.21	10.3%	1.05%	11.31%	19	337
$400.00	Jul 17	$3.20	0.34	2.6%	0.82%	3.38%	56	759
$440.00	Aug 21	$2.00	0.15	12.8%	0.51%	13.33%	14	93
$410.00	Jul 17	$1.60	0.18	5.1%	0.41%	5.54%	135	553
$460.00	Aug 21	$1.50	0.10	17.9%	0.38%	18.33%	48	159

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 1,035

Total Puts 1,159

Put/Call Ratio 1.12

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 7,625

Total Puts 7,102

Average Put/Call Ratio 0.99

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