Options Chain for ELEVANCE HEALTH INC FORMERLY A COM (ELV) - $358.02 as of 10/8/2025 4:00:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 184.20 | 193.10 | 188.65 | % | 1.08 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 180.00 | 179.50 | 188.40 | 183.95 | % | 1.02 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 185.00 | 174.40 | 183.20 | 178.80 | % | 0.97 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 190.00 | 169.20 | 177.90 | 173.55 | % | 0.91 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 195.00 | 164.30 | 172.90 | 168.60 | % | 0.86 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 200.00 | 159.20 | 167.90 | 163.55 | 112.26 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:59:03 PM EST |
| 210.00 | 149.60 | 158.00 | 153.80 | % | 0.73 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 220.00 | 139.50 | 148.30 | 143.90 | % | 0.65 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 230.00 | 129.40 | 138.00 | 133.70 | % | 0.58 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 240.00 | 119.40 | 128.00 | 123.70 | 74.60 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:03 PM EST |
| 250.00 | 109.60 | 118.30 | 113.95 | 73.73 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.70 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:03 PM EST |
| 260.00 | 99.50 | 108.10 | 103.80 | 92.23 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 270.00 | 89.80 | 98.20 | 94.00 | 81.90 | 0.00 | 0.00% | 0.35 | 0 | 60 | 1.42 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 280.00 | 80.30 | 87.40 | 83.85 | 80.24 | +2.95 | +3.82% | 0.30 | 11 | 124 | 0.98 | 1.00 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 290.00 | 69.60 | 78.20 | 73.90 | 66.15 | 0.00 | 0.00% | 0.25 | 0 | 296 | 1.05 | 0.99 | 0.00 | -0.08 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 300.00 | 59.60 | 68.20 | 63.90 | 62.00 | +5.67 | +10.07% | 0.21 | 2 | 218 | 1.03 | 0.98 | 0.00 | -0.13 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 310.00 | 50.40 | 57.50 | 53.95 | 53.87 | +6.40 | +13.49% | 0.17 | 13 | 954 | 0.67 | 0.96 | 0.00 | -0.19 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 320.00 | 43.50 | 44.90 | 44.20 | 42.81 | +4.81 | +12.66% | 0.14 | 1 | 999 | 0.65 | 0.93 | 0.00 | -0.27 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 330.00 | 30.00 | 35.40 | 32.70 | 35.50 | +5.70 | +19.13% | 0.10 | 28 | 2,262 | 0.39 | 0.89 | 0.01 | -0.35 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 340.00 | 21.00 | 28.00 | 24.50 | 26.00 | +5.45 | +26.53% | 0.07 | 26 | 1,132 | 0.37 | 0.84 | 0.01 | -0.40 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 350.00 | 14.50 | 19.50 | 17.00 | 17.00 | +2.90 | +20.57% | 0.05 | 35 | 2,002 | 0.38 | 0.75 | 0.01 | -0.44 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 360.00 | 9.10 | 11.00 | 10.05 | 10.95 | +1.85 | +20.33% | 0.03 | 207 | 434 | 0.37 | 0.60 | 0.02 | -0.47 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 370.00 | 4.90 | 6.60 | 5.75 | 6.20 | +1.70 | +37.78% | 0.02 | 54 | 295 | 0.37 | 0.40 | 0.02 | -0.45 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 380.00 | 2.55 | 5.00 | 3.78 | 2.90 | +0.54 | +22.89% | 0.01 | 41 | 339 | 0.37 | 0.24 | 0.01 | -0.37 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 390.00 | 1.25 | 1.50 | 1.38 | 1.42 | +0.22 | +18.34% | 0.00 | 22 | 77 | 0.37 | 0.14 | 0.01 | -0.27 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 400.00 | 0.50 | 0.80 | 0.65 | 0.60 | -0.10 | -14.29% | 0.00 | 4 | 133 | 0.38 | 0.07 | 0.01 | -0.17 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 410.00 | 0.05 | 1.65 | 0.85 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.44 | 0.03 | 0.00 | -0.09 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 420.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.53 | 0.01 | 0.00 | -0.04 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 430.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 10/8/2025 2:59:03 PM EST | |||
| 440.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 450.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:03 PM EST |
| 460.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 470.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 480.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 2:59:03 PM EST |
| 490.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 500.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 510.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 520.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.99 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.52 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 185.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 190.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.35 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 195.00 | 0.00 | 1.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 2:59:03 PM EST |
| 200.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.19 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.03 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:03 PM EST |
| 220.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.74 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 240.00 | 0.05 | 1.65 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 74 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 250.00 | 0.10 | 0.75 | 0.43 | 0.14 | -0.18 | -56.25% | 0.00 | 3 | 243 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 260.00 | 0.10 | 0.50 | 0.30 | 0.19 | +0.04 | +26.67% | 0.00 | 20 | 328 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 270.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.05 | -16.67% | 0.00 | 10 | 469 | 0.87 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 280.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.01 | -3.85% | 0.00 | 17 | 601 | 0.79 | 0.00 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 290.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.10 | +50.00% | 0.00 | 17 | 869 | 0.71 | -0.01 | 0.00 | -0.08 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 300.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.01 | -3.34% | 0.00 | 32 | 1,215 | 0.62 | -0.02 | 0.00 | -0.13 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 310.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.00 | 34 | 600 | 0.56 | -0.04 | 0.00 | -0.19 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 320.00 | 0.50 | 0.90 | 0.70 | 0.54 | -0.25 | -31.65% | 0.00 | 50 | 702 | 0.51 | -0.07 | 0.00 | -0.27 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 330.00 | 0.65 | 1.10 | 0.88 | 0.90 | -0.63 | -41.18% | 0.00 | 75 | 998 | 0.45 | -0.11 | 0.01 | -0.35 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 340.00 | 1.05 | 2.10 | 1.58 | 1.75 | -1.05 | -37.50% | 0.00 | 59 | 902 | 0.42 | -0.16 | 0.01 | -0.40 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 350.00 | 2.95 | 4.50 | 3.73 | 3.15 | -2.35 | -42.73% | 0.01 | 110 | 1,283 | 0.39 | -0.25 | 0.01 | -0.44 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 360.00 | 2.00 | 7.00 | 4.50 | 6.40 | -3.20 | -33.34% | 0.01 | 219 | 321 | 0.37 | -0.40 | 0.02 | -0.47 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 370.00 | 8.40 | 15.00 | 11.70 | 11.10 | -7.95 | -41.74% | 0.03 | 34 | 1,429 | 0.37 | -0.60 | 0.02 | -0.45 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 380.00 | 14.90 | 23.80 | 19.35 | 60.08 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.47 | -0.76 | 0.01 | -0.37 | 9/23/2025 | 10/8/2025 2:59:03 PM EST |
| 390.00 | 23.40 | 31.80 | 27.60 | 55.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.67 | -0.86 | 0.01 | -0.27 | 10/2/2025 | 10/8/2025 2:59:03 PM EST |
| 400.00 | 32.70 | 41.40 | 37.05 | 83.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.17 | 9/25/2025 | 10/8/2025 2:59:03 PM EST |
| 410.00 | 42.40 | 50.10 | 46.25 | 101.68 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.09 | 9/15/2025 | 10/8/2025 2:59:03 PM EST |
| 420.00 | 52.00 | 61.00 | 56.50 | 105.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.04 | 9/12/2025 | 10/8/2025 2:59:03 PM EST |
| 430.00 | 62.30 | 70.70 | 66.50 | 90.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 7/11/2025 | 10/8/2025 2:59:03 PM EST |
| 440.00 | 72.30 | 80.70 | 76.50 | 95.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 10/8/2025 2:59:03 PM EST |
| 450.00 | 82.30 | 90.70 | 86.50 | 165.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 2:59:03 PM EST |
| 460.00 | 92.30 | 100.70 | 96.50 | 180.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 2:59:03 PM EST |
| 470.00 | 102.30 | 110.70 | 106.50 | 175.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 2:59:03 PM EST |
| 480.00 | 112.30 | 120.70 | 116.50 | 189.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 2:59:03 PM EST |
| 490.00 | 122.30 | 130.70 | 126.50 | 200.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 2:59:03 PM EST |
| 500.00 | 132.30 | 140.70 | 136.50 | 207.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 2:59:03 PM EST |
| 510.00 | 142.90 | 149.50 | 146.20 | 220.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 2:59:03 PM EST |
| 520.00 | 152.30 | 160.70 | 156.50 | 158.85 | -9.11 | -5.43% | 0.30 | 1 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |