Options Chain for ELEVANCE HEALTH INC FORMERLY A COM (ELV) - $350.50 as of 10/3/2025 9:10:29 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 | 172.60 | 181.30 | 176.95 | % | 1.01 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 180.00 | 167.70 | 176.20 | 171.95 | % | 0.96 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 185.00 | 162.70 | 171.40 | 167.05 | % | 0.90 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 190.00 | 157.80 | 166.40 | 162.10 | % | 0.85 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 195.00 | 152.90 | 161.40 | 157.15 | % | 0.81 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.03 | 10/3/2025 3:59:52 PM EST | |||
| 200.00 | 147.90 | 156.60 | 152.25 | % | 0.76 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 210.00 | 139.20 | 146.70 | 142.95 | 121.98 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.12 | 0.99 | 0.00 | -0.04 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 220.00 | 129.10 | 136.90 | 133.00 | 98.52 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.07 | 0.98 | 0.00 | -0.03 | 9/22/2025 | 10/3/2025 3:59:52 PM EST |
| 230.00 | 118.60 | 127.10 | 122.85 | % | 0.53 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.06 | 10/3/2025 3:59:52 PM EST | |||
| 240.00 | 110.10 | 117.40 | 113.75 | 79.10 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.93 | 0.96 | 0.00 | -0.06 | 9/11/2025 | 10/3/2025 3:59:52 PM EST |
| 250.00 | 100.80 | 107.90 | 104.35 | 86.01 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.88 | 0.95 | 0.00 | -0.08 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 260.00 | 90.80 | 98.40 | 94.60 | % | 0.36 | 0 | 0 | 0.82 | 0.94 | 0.00 | -0.10 | 10/3/2025 3:59:52 PM EST | |||
| 270.00 | 81.20 | 89.10 | 85.15 | 74.29 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.76 | 0.92 | 0.00 | -0.11 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 280.00 | 73.00 | 79.90 | 76.45 | 39.52 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.55 | 0.90 | 0.00 | -0.14 | 8/15/2025 | 10/3/2025 3:59:52 PM EST |
| 290.00 | 65.40 | 71.80 | 68.60 | 34.40 | 0.00 | 0.00% | 0.24 | 0 | 53 | 0.58 | 0.87 | 0.00 | -0.16 | 9/16/2025 | 10/3/2025 3:59:52 PM EST |
| 300.00 | 55.90 | 61.70 | 58.80 | 63.21 | +13.85 | +28.06% | 0.20 | 4 | 56 | 0.51 | 0.83 | 0.00 | -0.18 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 310.00 | 47.60 | 53.70 | 50.65 | 43.50 | +1.01 | +2.38% | 0.16 | 1 | 71 | 0.49 | 0.79 | 0.00 | -0.20 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 320.00 | 41.30 | 46.00 | 43.65 | 44.50 | +9.00 | +25.36% | 0.14 | 11 | 200 | 0.47 | 0.74 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 330.00 | 33.40 | 38.30 | 35.85 | 36.74 | +7.04 | +23.71% | 0.11 | 14 | 205 | 0.47 | 0.68 | 0.01 | -0.24 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 340.00 | 29.80 | 31.00 | 30.40 | 31.16 | +7.06 | +29.30% | 0.09 | 47 | 136 | 0.46 | 0.62 | 0.01 | -0.25 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 350.00 | 24.30 | 26.00 | 25.15 | 25.40 | +5.57 | +28.09% | 0.07 | 26 | 419 | 0.46 | 0.55 | 0.01 | -0.26 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 360.00 | 19.50 | 20.90 | 20.20 | 20.73 | +4.33 | +26.41% | 0.06 | 54 | 376 | 0.45 | 0.49 | 0.01 | -0.26 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 370.00 | 15.70 | 17.00 | 16.35 | 18.75 | +6.18 | +49.17% | 0.04 | 36 | 245 | 0.45 | 0.42 | 0.01 | -0.25 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 380.00 | 12.00 | 14.10 | 13.05 | 15.10 | +5.17 | +52.07% | 0.03 | 43 | 89 | 0.45 | 0.36 | 0.01 | -0.24 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 390.00 | 9.90 | 10.90 | 10.40 | 10.80 | +2.85 | +35.85% | 0.03 | 241 | 52 | 0.45 | 0.31 | 0.01 | -0.23 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 400.00 | 7.70 | 8.70 | 8.20 | 9.65 | +3.79 | +64.68% | 0.02 | 27 | 44 | 0.45 | 0.26 | 0.01 | -0.21 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 410.00 | 4.00 | 7.50 | 5.75 | 6.50 | % | 0.01 | 11 | 0 | 0.43 | 0.22 | 0.01 | -0.19 | 10/3/2025 | 10/3/2025 3:59:52 PM EST | |
| 420.00 | 4.50 | 5.50 | 5.00 | 5.20 | +2.15 | +70.50% | 0.01 | 7 | 1 | 0.45 | 0.18 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 430.00 | 2.40 | 4.70 | 3.55 | 4.00 | +1.40 | +53.85% | 0.01 | 18 | 22 | 0.44 | 0.14 | 0.00 | -0.15 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 440.00 | 2.55 | 4.70 | 3.63 | 3.35 | % | 0.01 | 1 | 0 | 0.48 | 0.12 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 3:59:52 PM EST | |
| 450.00 | 1.55 | 3.10 | 2.33 | 2.50 | +1.77 | +242.47% | 0.01 | 12 | 1 | 0.46 | 0.09 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:52 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 | 3.00 | 1.50 | 0.14 | % | 0.01 | 1 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST | |
| 180.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 10/3/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | -0.03 | 9/11/2025 | 10/3/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.20 | 0.60 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | -0.03 | 9/11/2025 | 10/3/2025 3:59:52 PM EST |
| 200.00 | 0.05 | 5.00 | 2.53 | 0.36 | % | 0.01 | 1 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST | |
| 210.00 | 0.00 | 1.45 | 0.73 | 0.70 | +0.10 | +16.67% | 0.00 | 1 | 4 | 0.83 | -0.01 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 220.00 | 0.10 | 1.40 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | -0.02 | 0.00 | -0.03 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 1.30 | 0.65 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.69 | -0.02 | 0.00 | -0.06 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 240.00 | 0.50 | 1.40 | 0.95 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.58 | -0.04 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 250.00 | 1.25 | 2.05 | 1.65 | 1.27 | -0.27 | -17.54% | 0.01 | 5 | 56 | 0.60 | -0.05 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 260.00 | 1.45 | 2.45 | 1.95 | 1.79 | -0.21 | -10.50% | 0.01 | 14 | 70 | 0.56 | -0.06 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 270.00 | 2.05 | 2.95 | 2.50 | 2.22 | -0.83 | -27.22% | 0.01 | 9 | 169 | 0.54 | -0.08 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 280.00 | 2.85 | 3.80 | 3.33 | 3.27 | -0.61 | -15.73% | 0.01 | 39 | 107 | 0.52 | -0.10 | 0.00 | -0.14 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 290.00 | 3.90 | 5.00 | 4.45 | 4.38 | -1.22 | -21.79% | 0.02 | 81 | 90 | 0.50 | -0.13 | 0.00 | -0.16 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 300.00 | 4.90 | 6.40 | 5.65 | 5.78 | -1.52 | -20.83% | 0.02 | 39 | 345 | 0.48 | -0.17 | 0.00 | -0.18 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 310.00 | 7.30 | 8.50 | 7.90 | 7.88 | -2.35 | -22.98% | 0.03 | 34 | 259 | 0.48 | -0.21 | 0.00 | -0.20 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 320.00 | 10.00 | 11.20 | 10.60 | 10.48 | -3.18 | -23.28% | 0.03 | 39 | 148 | 0.47 | -0.26 | 0.01 | -0.22 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 330.00 | 13.00 | 14.10 | 13.55 | 13.53 | -3.92 | -22.47% | 0.04 | 30 | 37 | 0.46 | -0.32 | 0.01 | -0.24 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 340.00 | 16.10 | 18.30 | 17.20 | 17.42 | -5.08 | -22.58% | 0.05 | 6 | 34 | 0.46 | -0.38 | 0.01 | -0.25 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 350.00 | 21.70 | 23.00 | 22.35 | 21.70 | -8.49 | -28.13% | 0.06 | 39 | 10 | 0.47 | -0.45 | 0.01 | -0.26 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 360.00 | 25.30 | 28.40 | 26.85 | 25.14 | -8.63 | -25.56% | 0.07 | 2 | 14 | 0.44 | -0.51 | 0.01 | -0.26 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 370.00 | 31.70 | 34.90 | 33.30 | 32.40 | -9.80 | -23.23% | 0.09 | 1 | 10 | 0.46 | -0.58 | 0.01 | -0.25 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 380.00 | 36.30 | 41.20 | 38.75 | 40.10 | % | 0.10 | 1 | 0 | 0.43 | -0.64 | 0.01 | -0.24 | 10/3/2025 | 10/3/2025 3:59:52 PM EST | |
| 390.00 | 43.80 | 52.80 | 48.30 | 44.70 | -14.91 | -25.02% | 0.12 | 1 | 5 | 0.44 | -0.69 | 0.01 | -0.23 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 400.00 | 51.20 | 59.40 | 55.30 | % | 0.14 | 0 | 0 | 0.47 | -0.74 | 0.01 | -0.21 | 10/3/2025 3:59:52 PM EST | |||
| 410.00 | 59.60 | 67.40 | 63.50 | 99.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.46 | -0.78 | 0.01 | -0.19 | 9/16/2025 | 10/3/2025 3:59:52 PM EST |
| 420.00 | 68.00 | 75.90 | 71.95 | % | 0.17 | 0 | 0 | 0.60 | -0.82 | 0.00 | -0.17 | 10/3/2025 3:59:52 PM EST | |||
| 430.00 | 77.00 | 84.90 | 80.95 | % | 0.19 | 0 | 0 | 0.62 | -0.86 | 0.00 | -0.15 | 10/3/2025 3:59:52 PM EST | |||
| 440.00 | 86.50 | 95.10 | 90.80 | % | 0.21 | 0 | 0 | 0.63 | -0.88 | 0.00 | -0.13 | 10/3/2025 3:59:52 PM EST | |||
| 450.00 | 95.90 | 104.40 | 100.15 | % | 0.22 | 0 | 0 | 0.65 | -0.91 | 0.00 | -0.11 | 10/3/2025 3:59:52 PM EST |