Options Chain for ELEVANCE HEALTH INC COM (ELV) - $316.55 as of 8/22/2025 8:02:50 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 | 137.60 | 146.10 | 141.85 | % | 0.81 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 180.00 | 132.60 | 141.30 | 136.95 | % | 0.76 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 185.00 | 127.60 | 136.30 | 131.95 | % | 0.71 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 190.00 | 122.60 | 131.00 | 126.80 | % | 0.67 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 195.00 | 117.70 | 126.10 | 121.90 | % | 0.63 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 200.00 | 112.70 | 121.40 | 117.05 | 112.26 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 210.00 | 102.80 | 111.00 | 106.90 | % | 0.51 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 220.00 | 92.80 | 101.00 | 96.90 | % | 0.44 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 8/22/2025 3:59:47 PM EST | |||
| 230.00 | 83.20 | 91.90 | 87.55 | % | 0.38 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 240.00 | 73.40 | 82.30 | 77.85 | % | 0.32 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 250.00 | 64.10 | 72.70 | 68.40 | 64.55 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.57 | 0.95 | 0.00 | -0.08 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 260.00 | 58.10 | 63.00 | 60.55 | 60.30 | +3.88 | +6.88% | 0.23 | 4 | 1 | 0.38 | 0.92 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 270.00 | 46.00 | 54.20 | 50.10 | 50.33 | +15.06 | +42.70% | 0.19 | 5 | 47 | 0.50 | 0.88 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 280.00 | 37.30 | 46.70 | 42.00 | 39.55 | 0.00 | 0.00% | 0.15 | 0 | 129 | 0.50 | 0.83 | 0.01 | -0.13 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 290.00 | 30.00 | 39.30 | 34.65 | 35.73 | +4.53 | +14.52% | 0.12 | 1 | 302 | 0.35 | 0.76 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 300.00 | 23.00 | 31.60 | 27.30 | 29.00 | +3.40 | +13.29% | 0.09 | 1 | 218 | 0.35 | 0.69 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 310.00 | 18.60 | 22.70 | 20.65 | 21.80 | +1.20 | +5.83% | 0.07 | 8 | 138 | 0.33 | 0.60 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 320.00 | 12.00 | 20.30 | 16.15 | 16.58 | +1.08 | +6.97% | 0.05 | 9 | 157 | 0.33 | 0.50 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 330.00 | 11.70 | 13.40 | 12.55 | 12.70 | +0.50 | +4.10% | 0.04 | 29 | 354 | 0.36 | 0.41 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 340.00 | 5.80 | 10.30 | 8.05 | 8.00 | -0.50 | -5.89% | 0.02 | 4 | 101 | 0.33 | 0.32 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 350.00 | 4.90 | 7.70 | 6.30 | 6.39 | +0.24 | +3.91% | 0.02 | 8 | 138 | 0.35 | 0.25 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 360.00 | 4.10 | 5.40 | 4.75 | 5.15 | +0.37 | +7.75% | 0.01 | 5 | 35 | 0.36 | 0.19 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 370.00 | 0.00 | 4.20 | 2.10 | 3.80 | +0.65 | +20.64% | 0.01 | 2 | 51 | 0.39 | 0.14 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 380.00 | 0.35 | 4.50 | 2.43 | 2.57 | +1.07 | +71.34% | 0.01 | 3 | 19 | 0.34 | 0.11 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 390.00 | 0.00 | 2.85 | 1.43 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.43 | 0.07 | 0.00 | -0.05 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 400.00 | 0.00 | 2.50 | 1.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.44 | 0.05 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 410.00 | 0.00 | 3.90 | 1.95 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.03 | 0.00 | -0.03 | 7/18/2025 | 8/22/2025 3:59:47 PM EST |
| 420.00 | 0.00 | 3.60 | 1.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.54 | 0.02 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 430.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 440.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 450.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 460.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 470.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 480.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 490.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 500.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 510.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 520.00 | 0.00 | 4.40 | 2.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:47 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 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 185.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 190.00 | 0.00 | 4.50 | 2.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 4.50 | 2.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.76 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:47 PM EST |
| 220.00 | 0.50 | 3.20 | 1.85 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.59 | -0.01 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 1.10 | 0.55 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.50 | -0.02 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.53 | -0.03 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 250.00 | 1.40 | 3.00 | 2.20 | 1.87 | -0.04 | -2.10% | 0.01 | 5 | 202 | 0.47 | -0.05 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 260.00 | 2.00 | 4.50 | 3.25 | 2.56 | -0.64 | -20.00% | 0.01 | 23 | 273 | 0.46 | -0.08 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 270.00 | 3.10 | 4.90 | 4.00 | 4.48 | -0.15 | -3.24% | 0.01 | 29 | 541 | 0.42 | -0.12 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 280.00 | 5.00 | 6.10 | 5.55 | 5.28 | -1.21 | -18.65% | 0.02 | 30 | 293 | 0.41 | -0.17 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 290.00 | 7.10 | 8.30 | 7.70 | 7.70 | -1.49 | -16.22% | 0.03 | 15 | 259 | 0.39 | -0.24 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 300.00 | 7.40 | 11.50 | 9.45 | 10.55 | -1.95 | -15.60% | 0.03 | 9 | 177 | 0.37 | -0.31 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 310.00 | 11.70 | 15.90 | 13.80 | 14.08 | -2.92 | -17.18% | 0.04 | 6 | 139 | 0.37 | -0.40 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 320.00 | 16.40 | 20.80 | 18.60 | 19.70 | -2.87 | -12.72% | 0.06 | 2 | 42 | 0.37 | -0.50 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 330.00 | 21.00 | 28.00 | 24.50 | 25.49 | -1.56 | -5.77% | 0.07 | 3 | 33 | 0.35 | -0.59 | 0.01 | -0.15 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 340.00 | 28.00 | 36.00 | 32.00 | 36.02 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.35 | -0.68 | 0.01 | -0.14 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 350.00 | 36.00 | 44.50 | 40.25 | 43.05 | -2.55 | -5.60% | 0.12 | 1 | 21 | 0.36 | -0.75 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 360.00 | 44.20 | 52.70 | 48.45 | 47.33 | -4.47 | -8.63% | 0.13 | 2 | 12 | 0.48 | -0.81 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 370.00 | 52.90 | 61.30 | 57.10 | 55.47 | -35.93 | -39.32% | 0.15 | 1 | 3 | 0.49 | -0.86 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 380.00 | 61.30 | 70.40 | 65.85 | 64.42 | -21.18 | -24.75% | 0.17 | 1 | 2 | 0.51 | -0.89 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 390.00 | 70.80 | 79.50 | 75.15 | 109.83 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.56 | -0.93 | 0.00 | -0.05 | 7/21/2025 | 8/22/2025 3:59:47 PM EST |
| 400.00 | 80.40 | 89.30 | 84.85 | 109.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.59 | -0.95 | 0.00 | -0.04 | 7/30/2025 | 8/22/2025 3:59:47 PM EST |
| 410.00 | 90.40 | 98.90 | 94.65 | % | 0.23 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 420.00 | 100.10 | 108.80 | 104.45 | 108.93 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.65 | -0.98 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 430.00 | 110.10 | 118.70 | 114.40 | 90.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 7/11/2025 | 8/22/2025 3:59:47 PM EST |
| 440.00 | 120.10 | 129.00 | 124.55 | 95.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 7/10/2025 | 8/22/2025 3:59:47 PM EST |
| 450.00 | 130.60 | 138.60 | 134.60 | 165.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/23/2025 | 8/22/2025 3:59:47 PM EST |
| 460.00 | 139.90 | 148.50 | 144.20 | 180.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:47 PM EST |
| 470.00 | 150.50 | 158.50 | 154.50 | 175.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:47 PM EST |
| 480.00 | 159.80 | 168.50 | 164.15 | 189.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:47 PM EST |
| 490.00 | 169.90 | 178.60 | 174.25 | 200.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:47 PM EST |
| 500.00 | 179.90 | 188.80 | 184.35 | 207.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:47 PM EST |
| 510.00 | 189.70 | 198.40 | 194.05 | 220.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:47 PM EST |
| 520.00 | 200.40 | 208.40 | 204.40 | 227.65 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |