ELV - Options Database

ELV

ELEVANCE HEALTH INC

$388.77 -8.91%

(7/15 10:00) ◀

Wednesday, July 15, 2026 (2:05pm)

▶ (7/15 18:01)

◀ 7/15 14:05 ▶

Option Volume

Detail

ℹ

Current (07/15 2:05pm) 5,864

Calls: 3,231 (55%)

Puts: 2,633 (45%)

Prior (07/14) 3,016

Calls: 1,676 (56%)

Puts: 1,340 (44%)

Current vs Prior +94.43%

Calls: +92.78% (Calls)

Puts: +96.49% (Puts)

Prior 7-Day Total 15,585

Calls: 8,054 (52%)

Puts: 7,531 (48%)

Prior 7-Day Average 2,226

Calls: 1,150 (52%)

Puts: 1,075 (48%)

Current vs Prior 7-Day Avg +163.38%

Calls: +180.82%

Puts: +144.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 2:05pm) $5.47M

Calls: $3.59M (66%)

Puts: $1.87M (34%)

Prior (07/14) $1.97M

Calls: $1.42M (72%)

Puts: $545.8K (28%)

Current vs Prior +177.65%

Calls: +152.58%

Puts: +243.02%

Prior 7-Day Total $14.86M

Calls: $9.02M (61%)

Puts: $5.84M (39%)

Prior 7-Day Average $2.12M

Calls: $1.29M (61%)

Puts: $834.4K (39%)

Current vs Prior 7-Day Avg +157.60%

Calls: +179.12%

Puts: +124.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 2:05pm) 0.81

Prior (07/14) 0.80

Current vs Prior +1.93%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg -16.97%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 2:05pm) 36,712

Calls: 21,253 (58%)

Puts: 15,459 (42%)

Prior (07/14) 34,502

Calls: 19,880 (58%)

Puts: 14,622 (42%)

Current vs Prior +6.41%

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 5.47% | 10.16%5.47% | 10.16%

Prior 8.01% | 11.54%8.01% | 11.54%

Current vs Prior -31.77% | -11.98%-31.77% | -11.98%

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

Current vs 7-Day Avg -38.56% | -16.97%-31.77% | -11.98%

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

Current vs 7-Day Eod -31.77% | -11.98%-28.44% | -10.50%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.18% | 11.92%

Calls: 29.66% | 6.62%

Puts: 24.69% | 17.21%

Prior 11.46% | 15.38%

Calls: 7.03% | 12.58%

Puts: 15.89% | 18.18%

Current vs Prior +137.17% | -22.50%

Prior 7-Day Avg 11.43% | 10.95%

Calls: 6.59% | 8.82%

Puts: 16.27% | 13.07%

Current vs 7-Day Avg +137.73% | +8.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.59M). Massive premium surge with dollar volume up 178% vs prior. Dollar volume significantly above 7-day average (158% higher). Above-average activity with volume up 94% vs prior.

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 BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BULLISH	BULLISH
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 5 of results (avg 7.4%, best 6.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Aug 21	17.00	18.10	$17.55	6.3%	49	0.52	25
$380.00	Aug 21	21.90	23.40	$22.65	6.6%	44	0.61	52
$360.00	Aug 21	35.20	37.90	$36.55	7.4%	7	0.78	9

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	35.10	37.90	$36.50	7.7%	2	0.74	215
$410.00	Aug 21	27.60	30.20	$28.90	9.0%	1	0.67	130

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. 19 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	37.50	43.00	$40.25	13.7%	--	0.98	20
$360.00	Jul 17	27.60	33.20	$30.40	18.4%	11	0.94	18
$370.00	Jul 17	18.30	24.00	$21.15	27.0%	42	0.85	49
$360.00	Aug 21	35.20	37.90	$36.55	7.4%	7	0.78	9
$380.00	Jul 17	11.20	15.10	$13.15	29.7%	12	0.71	308

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Jul 17	37.30	43.20	$40.25	14.7%	1	1.00	37
$440.00	Jul 17	47.10	53.50	$50.30	12.7%	20	1.00	27
$450.00	Jul 17	57.10	63.60	$60.35	10.8%	2	1.00	2
$420.00	Jul 17	27.40	33.70	$30.55	20.6%	20	0.97	76
$410.00	Jul 17	18.30	24.00	$21.15	27.0%	31	0.90	98

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 4.2K, top 649)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$430.00	Aug 21	4.20	4.70	$4.45	11.2%	428	0.20	337
$410.00	Jul 17	0.85	1.35	$1.10	45.5%	366	0.13	553
$420.00	Jul 17	0.30	0.85	$0.57	96.5%	265	0.07	659
$400.00	Jul 17	2.45	4.30	$3.38	54.7%	255	0.29	759
$430.00	Jul 17	0.10	0.55	$0.33	136.4%	169	0.04	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Jul 17	1.15	1.90	$1.53	49.0%	649	0.15	393
$360.00	Jul 17	0.35	0.75	$0.55	72.7%	273	0.06	217
$400.00	Jul 17	12.60	15.30	$13.95	19.4%	225	0.72	732
$380.00	Jul 17	3.00	3.80	$3.40	23.5%	187	0.29	434
$350.00	Jul 17	0.10	0.25	$0.18	83.3%	174	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. 23 strikes (avg 110.5%, max 215.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 17	Aug 21	80.6%	34.4%	134.5%	74	1.7K
$460.00	Jul 17	Aug 21	80.9%	36.1%	124.3%	89	820
$430.00	Jul 17	Aug 21	73.0%	34.3%	112.7%	597	1.8K
$440.00	Jul 17	Aug 21	72.3%	34.9%	107.1%	82	317
$390.00	Jul 17	Aug 21	66.9%	33.0%	102.5%	142	529

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 17	Aug 21	113.1%	35.9%	215.0%	25	427
$330.00	Jul 17	Aug 21	112.5%	37.1%	203.1%	155	71
$320.00	Jul 17	Aug 21	111.4%	41.1%	171.2%	16	41
$430.00	Jul 17	Aug 21	73.0%	34.3%	112.7%	5	51
$350.00	Jul 17	Aug 21	71.0%	34.4%	106.1%	216	594

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 49.00, avg 11.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$430.00	$440.00	Jul 17	$0.23	$9.77	$0.23	42.48	$430.23
$420.00	$430.00	Jul 17	$0.24	$9.76	$0.24	40.67	$420.24
$450.00	$460.00	Aug 21	$0.40	$9.60	$0.40	24.00	$450.40
$410.00	$420.00	Jul 17	$0.53	$9.47	$0.53	17.87	$410.53
$440.00	$450.00	Aug 21	$1.18	$8.82	$1.18	7.47	$441.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$320.00	Jul 17	$0.20	$9.80	$0.20	49.00	$329.80
$330.00	$320.00	Aug 21	$0.20	$9.80	$0.20	49.00	$329.80
$360.00	$350.00	Jul 17	$0.37	$9.63	$0.37	26.03	$359.63
$340.00	$330.00	Jul 17	$0.45	$9.55	$0.45	21.22	$339.55
$340.00	$330.00	Aug 21	$0.75	$9.25	$0.75	12.33	$339.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 65.67, avg 3.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$350.00	$360.00	Jul 17	$9.85	$9.85	$0.15	65.67	$359.85
$360.00	$370.00	Jul 17	$9.25	$9.25	$0.75	12.33	$369.25
$370.00	$380.00	Jul 17	$8.00	$8.00	$2.00	4.00	$378.00
$360.00	$370.00	Aug 21	$7.25	$7.25	$2.75	2.64	$367.25
$370.00	$380.00	Aug 21	$6.65	$6.65	$3.35	1.99	$376.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$430.00	$420.00	Jul 17	$9.70	$9.70	$0.30	32.33	$420.30
$420.00	$410.00	Jul 17	$9.40	$9.40	$0.60	15.67	$410.60
$430.00	$420.00	Aug 21	$7.80	$7.80	$2.20	3.55	$422.20
$420.00	$410.00	Aug 21	$7.60	$7.60	$2.40	3.17	$412.40
$410.00	$400.00	Jul 17	$7.20	$7.20	$2.80	2.57	$402.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $5.70, cheapest $1.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Jul 17	Aug 21	$1.57	80.9%	36.1%
$450.00	Jul 17	Aug 21	$1.92	80.6%	34.4%
$440.00	Jul 17	Aug 21	$3.08	72.3%	34.9%
$430.00	Jul 17	Aug 21	$4.12	73.0%	34.3%
$420.00	Jul 17	Aug 21	$5.68	66.2%	34.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$320.00	Jul 17	Aug 21	$1.25	111.4%	41.1%
$330.00	Jul 17	Aug 21	$1.25	112.5%	37.1%
$340.00	Jul 17	Aug 21	$1.55	113.1%	35.9%
$350.00	Jul 17	Aug 21	$3.37	71.0%	34.4%
$430.00	Jul 17	Aug 21	$4.05	73.0%	34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 19 found (cheapest 4.04% of stock, avg 8.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 17	$7.60	$8.10	$15.70	$374.30	$405.70	4.04%
$380.00	Jul 17	$13.15	$3.40	$16.55	$363.45	$396.55	4.26%
$400.00	Jul 17	$3.38	$13.95	$17.33	$382.67	$417.33	4.46%
$410.00	Jul 17	$1.10	$21.15	$22.25	$387.75	$432.25	5.72%
$370.00	Jul 17	$21.15	$1.53	$22.68	$347.32	$392.68	5.83%
$360.00	Jul 17	$30.40	$0.55	$30.95	$329.05	$390.95	7.96%
$420.00	Jul 17	$0.57	$30.55	$31.12	$388.88	$451.12	8.00%
$390.00	Aug 21	$17.55	$16.85	$34.40	$355.60	$424.40	8.85%
$380.00	Aug 21	$22.65	$12.60	$35.25	$344.75	$415.25	9.07%
$400.00	Aug 21	$12.80	$22.55	$35.35	$364.65	$435.35	9.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 0.29% of stock, avg 3.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$420.00	$360.00	Jul 17	$0.57	$0.55	$1.12	$358.88	$421.12
$420.00	$340.00	Jul 17	$0.57	$0.75	$1.32	$338.68	$421.32
$410.00	$360.00	Jul 17	$1.10	$0.55	$1.65	$358.35	$411.65
$410.00	$340.00	Jul 17	$1.10	$0.75	$1.85	$338.15	$411.85
$420.00	$370.00	Jul 17	$0.57	$1.53	$2.10	$367.90	$422.10
$410.00	$370.00	Jul 17	$1.10	$1.53	$2.63	$367.37	$412.63
$400.00	$360.00	Jul 17	$3.38	$0.55	$3.93	$356.07	$403.93
$420.00	$380.00	Jul 17	$0.57	$3.40	$3.97	$376.03	$423.97
$400.00	$340.00	Jul 17	$3.38	$0.75	$4.13	$335.87	$404.13
$410.00	$380.00	Jul 17	$1.10	$3.40	$4.50	$375.50	$414.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 32.33, avg credit $5.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/340	360/370	Jul 17	$9.70	$0.30	32.33	$330.30	$369.70
410/420	430/440	Jul 17	$9.63	$0.37	26.03	$410.37	$439.63
320/330	360/370	Jul 17	$9.45	$0.55	17.18	$320.55	$369.45
370/380	390/400	Aug 21	$9.05	$0.95	9.53	$370.95	$399.05
410/420	430/440	Aug 21	$8.87	$1.13	7.85	$411.13	$438.87
350/360	370/380	Aug 21	$8.85	$1.15	7.70	$351.15	$378.85
410/420	440/450	Aug 21	$8.78	$1.22	7.20	$411.22	$448.78
340/350	360/370	Aug 21	$8.50	$1.50	5.67	$341.50	$368.50
390/400	410/420	Aug 21	$8.50	$1.50	5.67	$391.50	$418.50
330/340	370/380	Jul 17	$8.45	$1.55	5.45	$331.55	$378.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 110.11, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$430.00	$440.00	$450.00	Aug 21	$0.09	$9.91	110.11
$430.00	$440.00	$450.00	Jul 17	$0.21	$9.79	46.62
$410.00	$420.00	$430.00	Jul 17	$0.29	$9.71	33.48
$380.00	$390.00	$400.00	Aug 21	$0.35	$9.65	27.57
$420.00	$430.00	$440.00	Aug 21	$0.53	$9.47	17.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$410.00	$420.00	$430.00	Aug 21	$0.20	$9.80	49.00
$320.00	$330.00	$340.00	Jul 17	$0.25	$9.75	39.00
$410.00	$420.00	$430.00	Jul 17	$0.30	$9.70	32.33
$420.00	$430.00	$440.00	Jul 17	$0.35	$9.65	27.57
$350.00	$360.00	$370.00	Aug 21	$0.35	$9.65	27.57

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 $-0.04, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$420.00	1:2	Jul 17	-$0.04	$9.96
$440.00	$450.00	1:2	Jul 17	-$0.06	$9.94
$420.00	$430.00	1:2	Jul 17	-$0.09	$9.91
$440.00	$450.00	1:2	Aug 21	-$0.82	$9.18
$450.00	$460.00	1:2	Aug 21	-$1.20	$8.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$340.00	$330.00	1:2	Aug 21	-$0.80	$9.20
$350.00	$340.00	1:2	Aug 21	-$1.05	$8.95
$330.00	$320.00	1:2	Aug 21	-$1.15	$8.85
$350.00	$340.00	1:2	Jul 17	-$1.32	$8.68
$360.00	$350.00	1:2	Aug 21	-$1.35	$8.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 4.37%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Aug 21	$17.00	0.52	0.3%	4.37%	4.69%	49	25
$400.00	Aug 21	$11.70	0.43	2.9%	3.01%	5.90%	37	29
$410.00	Aug 21	$8.00	0.34	5.5%	2.06%	7.52%	79	87
$390.00	Jul 17	$5.80	0.50	0.3%	1.49%	1.81%	93	504
$420.00	Aug 21	$5.10	0.27	8.0%	1.31%	9.34%	153	64
$430.00	Aug 21	$4.20	0.20	10.6%	1.08%	11.69%	428	337
$400.00	Jul 17	$2.45	0.29	2.9%	0.63%	3.52%	255	759
$440.00	Aug 21	$2.45	0.15	13.2%	0.63%	13.81%	44	93
$450.00	Aug 21	$1.45	0.10	15.8%	0.37%	16.12%	16	434
$460.00	Aug 21	$0.90	0.08	18.3%	0.23%	18.55%	66	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 3,231

Total Puts 2,633

Put/Call Ratio 0.81

Net Difference 598

Prior's Put/Call Breakdown

Total Calls 1,676

Total Puts 1,340

Put/Call Ratio 0.80

Net Difference 336

Prior 7-Day Put/Call Summary

Total Calls 8,054

Total Puts 7,531

Average Put/Call Ratio 0.98

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