Options Chain for ELEVANCE HEALTH INC FORMERLY A COM (ELV) - $316.37 as of 11/19/2025 8:50:28 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 | 139.40 | 146.00 | 142.70 | % | 0.82 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 180.00 | 133.50 | 140.80 | 137.15 | % | 0.76 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 185.00 | 129.70 | 135.80 | 132.75 | % | 0.72 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 190.00 | 125.50 | 131.00 | 128.25 | % | 0.68 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 195.00 | 118.40 | 125.80 | 122.10 | % | 0.63 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 200.00 | 114.40 | 121.00 | 117.70 | % | 0.59 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 210.00 | 103.40 | 111.00 | 107.20 | 121.98 | 0.00 | 0.00% | 0.51 | 0 | 3 | 4.43 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/19/2025 3:59:51 PM EST |
| 220.00 | 95.50 | 101.00 | 98.25 | 123.90 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:51 PM EST |
| 230.00 | 83.80 | 91.10 | 87.45 | % | 0.38 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 240.00 | 75.40 | 81.00 | 78.20 | 79.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/19/2025 3:59:51 PM EST |
| 250.00 | 66.00 | 70.70 | 68.35 | 84.30 | 0.00 | 0.00% | 0.27 | 0 | 7 | 2.73 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:51 PM EST |
| 260.00 | 55.50 | 61.20 | 58.35 | % | 0.22 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 270.00 | 46.10 | 50.80 | 48.45 | 43.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:51 PM EST |
| 280.00 | 36.20 | 40.80 | 38.50 | 46.51 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.74 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 290.00 | 25.60 | 30.90 | 28.25 | 45.00 | 0.00 | 0.00% | 0.10 | 0 | 67 | 1.42 | 0.98 | 0.00 | -0.09 | 11/17/2025 | 11/19/2025 3:59:51 PM EST |
| 300.00 | 16.50 | 20.20 | 18.35 | 33.00 | 0.00 | 0.00% | 0.06 | 0 | 117 | 1.16 | 0.92 | 0.01 | -0.48 | 11/17/2025 | 11/19/2025 3:59:51 PM EST |
| 310.00 | 5.00 | 12.00 | 8.50 | 10.30 | -13.10 | -55.99% | 0.03 | 1 | 583 | 0.83 | 0.74 | 0.03 | -1.08 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 320.00 | 1.95 | 3.80 | 2.88 | 3.40 | -4.80 | -58.54% | 0.01 | 52 | 629 | 0.44 | 0.41 | 0.04 | -1.17 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 330.00 | 0.40 | 0.95 | 0.68 | 0.88 | -2.22 | -71.62% | 0.00 | 71 | 1,378 | 0.45 | 0.13 | 0.02 | -0.65 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 340.00 | 0.10 | 0.65 | 0.38 | 0.34 | -0.68 | -66.67% | 0.00 | 15 | 2,155 | 0.58 | 0.03 | 0.01 | -0.11 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 350.00 | 0.10 | 0.25 | 0.18 | 0.43 | -0.09 | -17.31% | 0.00 | 71 | 857 | 0.70 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 360.00 | 0.10 | 0.40 | 0.25 | 0.45 | +0.19 | +73.08% | 0.00 | 2 | 2,115 | 0.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 370.00 | 0.00 | 1.15 | 0.58 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,102 | 1.42 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 380.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.06 | -60.00% | 0.00 | 207 | 893 | 1.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 390.00 | 0.00 | 0.45 | 0.23 | 0.23 | +0.08 | +53.34% | 0.00 | 23 | 563 | 1.48 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 10 | 318 | 1.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 410.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 303 | 1.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.44 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:51 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 19 | 64 | 1.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:51 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.75 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:51 PM EST |
| 460.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 11 | 17 | 2.22 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 11 | 2.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 104 | 23 | 2.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 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 | 0.05 | 0.03 | 0.02 | -0.12 | -85.72% | 0.00 | 11 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 6 | 3.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 19 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.13 | -72.23% | 0.00 | 20 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 14 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 10 | 14 | 2.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 21 | 15 | 2.12 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 26 | 2.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.99 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 73 | 1.89 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 0.70 | 0.35 | 0.15 | +0.05 | +50.00% | 0.00 | 6 | 201 | 1.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 270.00 | 0.15 | 0.35 | 0.25 | 0.14 | +0.04 | +40.00% | 0.00 | 2 | 230 | 1.13 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 280.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.86 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 290.00 | 0.20 | 0.90 | 0.55 | 0.27 | +0.07 | +35.00% | 0.00 | 15 | 754 | 0.73 | -0.02 | 0.00 | -0.09 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 300.00 | 0.35 | 0.70 | 0.53 | 0.55 | +0.10 | +22.23% | 0.00 | 53 | 502 | 0.56 | -0.08 | 0.01 | -0.48 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 310.00 | 1.00 | 2.00 | 1.50 | 1.85 | +1.05 | +131.25% | 0.00 | 101 | 465 | 0.45 | -0.26 | 0.03 | -1.08 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 320.00 | 5.10 | 6.60 | 5.85 | 6.00 | +2.70 | +81.82% | 0.02 | 119 | 1,316 | 0.46 | -0.59 | 0.04 | -1.17 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 330.00 | 12.90 | 14.70 | 13.80 | 11.80 | +3.45 | +41.32% | 0.04 | 8 | 534 | 0.69 | -0.87 | 0.02 | -0.65 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 340.00 | 19.70 | 25.20 | 22.45 | 22.34 | +6.39 | +40.07% | 0.07 | 3 | 1,159 | 1.05 | -0.97 | 0.01 | -0.11 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 350.00 | 29.00 | 34.70 | 31.85 | 31.68 | +5.38 | +20.46% | 0.09 | 1 | 730 | 1.21 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 360.00 | 39.00 | 44.90 | 41.95 | 41.45 | +15.05 | +57.01% | 0.12 | 1 | 144 | 1.48 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 370.00 | 49.00 | 54.10 | 51.55 | 49.47 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:51 PM EST |
| 380.00 | 59.30 | 64.60 | 61.95 | 54.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:51 PM EST |
| 390.00 | 69.00 | 74.90 | 71.95 | 76.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:51 PM EST |
| 400.00 | 79.00 | 84.80 | 81.90 | 46.98 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/19/2025 3:59:51 PM EST |
| 410.00 | 89.00 | 94.90 | 91.95 | 66.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:51 PM EST |
| 420.00 | 99.00 | 104.90 | 101.95 | % | 0.24 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 430.00 | 109.10 | 114.60 | 111.85 | 83.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:51 PM EST |
| 440.00 | 119.10 | 124.80 | 121.95 | % | 0.28 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 450.00 | 129.10 | 134.90 | 132.00 | % | 0.29 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 460.00 | 139.10 | 144.80 | 141.95 | % | 0.31 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 470.00 | 149.10 | 154.80 | 151.95 | % | 0.32 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 480.00 | 159.10 | 164.90 | 162.00 | % | 0.34 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST |