Tour v492
ELV
ELEVANCE HEALTH INC
$391.24 +3.50%
$389.50 (-0.44%)🌙
as of 08/05 06:41 PM
(8/4 18:38) ◀
|
Wednesday, August 5, 2026 (6:41pm)
January 2026
|
▶ (8/6 18:36)
◀ 8/5 18:41 ▶

Option Volume

Detail
ℹ
Current (08/05) 2,371
Calls: 1,573 (66%)
Puts: 798 (34%)
Prior (08/04) 322
Calls: 262 (81%)
Puts: 60 (19%)
Current vs Prior +636.34%
Calls: +500.38% (Calls)
Puts: +1230.00% (Puts)
Prior 7-Day Total 4,001
Calls: 2,303 (58%)
Puts: 1,698 (42%)
Prior 7-Day Average 571
Calls: 329 (58%)
Puts: 242 (42%)
Current vs Prior 7-Day Avg +314.82%
Calls: +378.12%
Puts: +228.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $3.90M
Calls: $2.43M (62%)
Puts: $1.47M (38%)
Prior (08/04) $384.0K
Calls: $324.0K (84%)
Puts: $60.0K (16%)
Current vs Prior +916.23%
Calls: +649.74%
Puts: +2354.18%
Prior 7-Day Total $4.69M
Calls: $2.29M (49%)
Puts: $2.39M (51%)
Prior 7-Day Average $669.3K
Calls: $327.8K (49%)
Puts: $341.5K (51%)
Current vs Prior 7-Day Avg +483.04%
Calls: +640.85%
Puts: +331.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.51
Prior (08/04) 0.23
Current vs Prior +121.53%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -29.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 11,744
Calls: 7,011 (60%)
Puts: 4,733 (40%)
Prior (08/04) 7,650
Calls: 4,290 (56%)
Puts: 3,360 (44%)
Current vs Prior +53.52%
Prior 7-Day Total 46,228
Calls: 29,298 (63%)
Puts: 16,930 (37%)
Prior 7-Day Average 6,604
Calls: 4,185 (63%)
Puts: 2,418 (37%)
Current vs Prior 7-Day Avg +77.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.02% | 9.98%
Prior 7.30% | 10.52%
Current vs Prior -3.91% | -5.09%
Prior 7-Day Avg 7.89% | 11.00%
Current vs 7-Day Avg -11.08% | -9.30%
Prior 7-Day Eod 7.30% | 10.52%
Current vs 7-Day Eod -3.91% | -5.09%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.18% | 11.92%
Calls: 29.66% | 6.62%
Puts: 24.69% | 17.21%
Prior 27.18% | 11.92%
Calls: 29.66% | 6.62%
Puts: 24.69% | 17.21%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 27.18% | 11.92%
Calls: 29.66% | 6.62%
Puts: 24.69% | 17.21%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($2.43M). Massive premium surge with dollar volume up 916% vs prior. Dollar volume significantly above 7-day average (483% higher). Unusually high activity with volume up 636% vs prior - elevated interest.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 3 of results (avg 9.1%, best 7.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2111.3012.20$11.757.7%350.52571
$390.00Sep 1817.9019.70$18.809.6%80.53498
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1811.4012.60$12.0010.0%30.38328

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. 10 found (avg delta 0.71, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2130.0038.00$34.0023.5%10.86--
$370.00Aug 2121.4029.60$25.5032.2%30.81198
$380.00Aug 2116.9020.00$18.4516.8%30.67278
$380.00Sep 1822.3028.70$25.5025.1%1040.62379
$390.00Sep 1817.9019.70$18.809.6%80.53498
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2154.3063.10$58.7015.0%100.92--
$420.00Aug 2125.8034.00$29.9027.4%50.83--
$420.00Sep 1830.8039.20$35.0024.0%50.72--
$400.00Aug 2114.4017.00$15.7016.6%40.62133

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 922, top 462)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 212.052.65$2.3525.5%4620.16494
$380.00Sep 1822.3028.70$25.5025.1%1040.62379
$400.00Aug 215.907.50$6.7023.9%580.37266
$410.00Sep 188.9011.10$10.0022.0%530.35191
$390.00Aug 2111.3012.20$11.757.7%350.52571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 210.801.65$1.2369.1%250.08270
$360.00Aug 211.004.20$2.60123.1%110.15429
$450.00Aug 2154.3063.10$58.7015.0%100.92--
$370.00Aug 212.803.40$3.1019.4%90.20351
$340.00Aug 210.451.10$0.7883.3%70.05--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 9.9%, max 23.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Aug 21Sep 1840.9%33.1%23.5%14118
$390.00Aug 21Sep 1833.9%31.1%9.0%431.1K
$420.00Aug 21Sep 1834.6%32.3%7.1%4811.7K
$430.00Aug 21Sep 1833.5%32.5%3.0%241.2K
$410.00Aug 21Sep 1833.1%32.7%1.4%72367
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 21Sep 1849.9%41.2%20.9%4451
$360.00Aug 21Sep 1839.1%33.0%18.3%171.4K
$340.00Aug 21Sep 1841.8%35.8%16.7%9465
$420.00Aug 21Sep 1834.6%32.3%7.1%10--
$380.00Aug 21Sep 1831.8%31.5%1.2%6494

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 24.00, avg 6.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$460.00Sep 18$0.40$9.60$0.4024.00$450.40
$440.00$450.00Sep 18$1.23$8.77$1.237.13$441.23
$420.00$430.00Aug 21$1.27$8.73$1.276.87$421.27
$430.00$440.00Sep 18$1.37$8.63$1.376.30$431.37
$410.00$420.00Aug 21$1.50$8.50$1.505.67$411.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Aug 21$0.45$9.55$0.4521.22$349.55
$370.00$360.00Aug 21$0.50$9.50$0.5019.00$369.50
$330.00$320.00Aug 21$0.53$9.47$0.5317.87$329.47
$340.00$320.00Sep 18$1.12$18.88$1.1216.86$338.88
$360.00$350.00Aug 21$1.37$8.63$1.376.30$358.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 24.00, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$360.00$370.00Aug 21$8.50$8.50$1.505.67$368.50
$370.00$380.00Aug 21$7.05$7.05$2.952.39$377.05
$380.00$390.00Aug 21$6.70$6.70$3.302.03$386.70
$380.00$390.00Sep 18$6.70$6.70$3.302.03$386.70
$390.00$400.00Aug 21$5.05$5.05$4.951.02$395.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$420.00Aug 21$28.80$28.80$1.2024.00$421.20
$420.00$400.00Aug 21$14.20$14.20$5.802.45$405.80
$420.00$380.00Sep 18$23.00$23.00$17.001.35$397.00
$390.00$380.00Aug 21$5.00$5.00$5.001.00$385.00
$400.00$390.00Aug 21$4.80$4.80$5.200.92$395.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $4.82, cheapest $1.48)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Aug 21Sep 18$2.4140.9%33.1%
$430.00Aug 21Sep 18$3.9733.5%32.5%
$420.00Aug 21Sep 18$4.7034.6%32.3%
$410.00Aug 21Sep 18$6.1533.1%32.7%
$380.00Aug 21Sep 18$7.0531.8%31.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$1.4849.9%41.2%
$340.00Aug 21Sep 18$2.2241.8%35.8%
$360.00Aug 21Sep 18$3.4039.1%33.0%
$420.00Aug 21Sep 18$5.1034.6%32.3%
$370.00Aug 21Sep 18$5.5532.1%32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 5.73% of stock, avg 7.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$6.70$15.70$22.40$377.60$422.405.73%
$390.00Aug 21$11.75$10.90$22.65$367.35$412.655.79%
$380.00Aug 21$18.45$5.90$24.35$355.65$404.356.22%
$370.00Aug 21$25.50$3.10$28.60$341.40$398.607.31%
$420.00Aug 21$2.35$29.90$32.25$387.75$452.258.24%
$360.00Aug 21$34.00$2.60$36.60$323.40$396.609.35%
$380.00Sep 18$25.50$12.00$37.50$342.50$417.509.58%
$420.00Sep 18$7.05$35.00$42.05$377.95$462.0510.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.59% of stock, avg 2.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$350.00Aug 21$1.08$1.23$2.31$347.69$432.31
$440.00$350.00Aug 21$1.27$1.23$2.50$347.50$442.50
$420.00$350.00Aug 21$2.35$1.23$3.58$346.42$423.58
$430.00$360.00Aug 21$1.08$2.60$3.68$356.32$433.68
$440.00$360.00Aug 21$1.27$2.60$3.87$356.13$443.87
$430.00$370.00Aug 21$1.08$3.10$4.18$365.82$434.18
$440.00$370.00Aug 21$1.27$3.10$4.37$365.63$444.37
$420.00$360.00Aug 21$2.35$2.60$4.95$355.05$424.95
$410.00$350.00Aug 21$3.85$1.23$5.08$344.92$415.08
$420.00$370.00Aug 21$2.35$3.10$5.45$364.55$425.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 14.38, avg credit $6.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/370380/390Sep 18$9.35$0.6514.38$360.65$389.35
320/330360/370Aug 21$9.03$0.979.31$320.97$369.03
340/350360/370Aug 21$8.95$1.058.52$341.05$368.95
350/360370/380Aug 21$8.42$1.585.33$351.58$378.42
350/360380/390Aug 21$8.07$1.934.18$351.93$388.07
370/380390/400Sep 18$8.00$2.004.00$372.00$398.00
370/380390/400Aug 21$7.85$2.153.65$372.15$397.85
380/390400/410Aug 21$7.85$2.153.65$382.15$407.85
320/330370/380Aug 21$7.58$2.423.13$322.42$377.58
340/350370/380Aug 21$7.50$2.503.00$342.50$377.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 70.43, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Sep 18$0.14$9.8670.43
$410.00$420.00$430.00Aug 21$0.23$9.7742.48
$370.00$380.00$390.00Aug 21$0.35$9.6527.57
$390.00$400.00$410.00Sep 18$0.50$9.5019.00
$420.00$430.00$440.00Sep 18$0.63$9.3714.87
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.60$9.4015.67
$360.00$370.00$380.00Sep 18$0.70$9.3013.29
$340.00$350.00$360.00Aug 21$0.92$9.089.87
$320.00$340.00$360.00Sep 18$1.88$18.129.64
$370.00$380.00$390.00Aug 21$2.20$7.803.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-1.10, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$420.001:2Aug 21-$0.85$9.15
$400.00$410.001:2Aug 21-$1.00$9.00
$440.00$450.001:2Sep 18-$1.22$8.78
$430.00$440.001:2Aug 21-$1.46$8.54
$390.00$400.001:2Aug 21-$1.65$8.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$420.001:2Aug 21-$1.10$28.90
$360.00$340.001:2Sep 18$0.00$20.00
$340.00$320.001:2Sep 18-$0.76$19.24
$420.00$400.001:2Aug 21-$1.50$18.50
$380.00$370.001:2Aug 21-$0.30$9.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.37%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 18$13.200.442.2%3.37%5.61%5332
$410.00Sep 18$8.900.354.8%2.27%7.07%53191
$420.00Sep 18$6.500.287.3%1.66%9.01%191.2K
$400.00Aug 21$5.900.372.2%1.51%3.75%58266
$430.00Sep 18$4.700.219.9%1.20%11.11%6438
$410.00Aug 21$3.300.254.8%0.84%5.64%19176
$420.00Aug 21$2.050.167.3%0.52%7.87%462494
$430.00Aug 21$0.800.099.9%0.20%10.11%18713
$440.00Sep 18$0.650.1612.5%0.17%12.63%241
$450.00Sep 18$0.100.1215.0%0.03%15.04%691

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 1,573
Total Puts 798
Put/Call Ratio 0.51
Net Difference 775

Prior's Put/Call Breakdown

Total Calls 262
Total Puts 60
Put/Call Ratio 0.23
Net Difference 202

Prior 7-Day Put/Call Summary

Total Calls 2,303
Total Puts 1,698
Average Put/Call Ratio 0.72
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