Options Chain for ELEVANCE HEALTH INC COM (ELV) - $372.27 as of 5/27/2025 3:00:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 163.00 | 171.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 220.00 | 152.70 | 162.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 230.00 | 142.80 | 152.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 240.00 | 133.30 | 142.00 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 250.00 | 123.40 | 132.30 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 260.00 | 113.60 | 122.50 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 5/27/2025 1:59:00 PM EST | |||
| 270.00 | 103.80 | 112.70 | % | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.06 | 5/27/2025 1:59:00 PM EST | |||
| 280.00 | 94.60 | 102.60 | % | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.07 | 5/27/2025 1:59:00 PM EST | |||
| 290.00 | 84.70 | 91.20 | % | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.09 | 5/27/2025 1:59:00 PM EST | |||
| 300.00 | 75.20 | 81.90 | % | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.11 | 5/27/2025 1:59:00 PM EST | |||
| 310.00 | 66.20 | 72.30 | % | 0 | 0 | 0.38 | 0.88 | 0.00 | -0.13 | 5/27/2025 1:59:00 PM EST | |||
| 320.00 | 57.80 | 63.30 | % | 0 | 0 | 0.38 | 0.85 | 0.00 | -0.15 | 5/27/2025 1:59:00 PM EST | |||
| 330.00 | 49.00 | 55.60 | % | 0 | 0 | 0.36 | 0.81 | 0.00 | -0.17 | 5/27/2025 1:59:00 PM EST | |||
| 340.00 | 44.60 | 49.80 | 54.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.77 | 0.01 | -0.18 | 5/13/2025 | 5/27/2025 1:59:00 PM EST |
| 350.00 | 37.20 | 39.00 | 62.30 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.71 | 0.01 | -0.20 | 5/9/2025 | 5/27/2025 1:59:00 PM EST |
| 360.00 | 30.70 | 33.80 | 33.40 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.65 | 0.01 | -0.21 | 5/15/2025 | 5/27/2025 1:59:00 PM EST |
| 370.00 | 21.50 | 26.90 | 24.00 | -9.70 | -28.79% | 2 | 3 | 0.38 | 0.58 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 380.00 | 18.80 | 20.70 | 20.20 | +1.20 | +6.32% | 5 | 35 | 0.38 | 0.51 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 390.00 | 13.20 | 16.20 | 15.00 | -0.85 | -5.37% | 3 | 11 | 0.37 | 0.43 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 400.00 | 11.50 | 12.40 | 11.90 | +0.05 | +0.43% | 28 | 162 | 0.37 | 0.36 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 410.00 | 8.60 | 9.20 | 7.58 | -4.72 | -38.38% | 28 | 46 | 0.35 | 0.29 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 420.00 | 6.10 | 6.80 | 6.10 | -0.81 | -11.73% | 18 | 139 | 0.35 | 0.23 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 430.00 | 4.30 | 4.90 | 4.35 | +0.15 | +3.58% | 7 | 86 | 0.32 | 0.18 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 440.00 | 2.75 | 3.50 | 3.18 | +0.18 | +6.00% | 1 | 88 | 0.35 | 0.14 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 450.00 | 2.10 | 2.45 | 2.12 | +0.12 | +6.00% | 1 | 47 | 0.35 | 0.10 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 460.00 | 1.45 | 5.70 | 2.34 | 0.00 | 0.00% | 0 | 25 | 0.35 | 0.08 | 0.00 | -0.07 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 470.00 | 0.65 | 1.25 | 0.97 | -0.53 | -35.34% | 1 | 16 | 0.35 | 0.06 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 480.00 | 0.00 | 2.50 | 2.67 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.04 | 0.00 | -0.04 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 490.00 | 0.00 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 29 | 0.44 | 0.03 | 0.00 | -0.03 | 5/9/2025 | 5/27/2025 1:59:00 PM EST |
| 500.00 | 0.00 | 1.50 | 1.59 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.02 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 510.00 | 0.00 | 3.00 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.01 | 0.00 | -0.02 | 4/21/2025 | 5/27/2025 1:59:00 PM EST |
| 520.00 | 0.00 | 1.50 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 530.00 | 0.00 | 1.70 | 1.96 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 5/27/2025 1:59:00 PM EST |
| 540.00 | 0.00 | 3.00 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 550.00 | 0.00 | 1.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 560.00 | 0.00 | 4.80 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 570.00 | 0.00 | 1.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 580.00 | 0.00 | 2.70 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 590.00 | 0.00 | 1.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 600.00 | 0.00 | 1.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 610.00 | 0.00 | 2.70 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 620.00 | 0.00 | 4.00 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 630.00 | 0.00 | 2.70 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 640.00 | 0.00 | 1.70 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 650.00 | 0.00 | 4.60 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 660.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.59 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 670.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 1.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 220.00 | 0.00 | 3.80 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 240.00 | 0.00 | 2.35 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 250.00 | 0.00 | 1.90 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 260.00 | 0.00 | 2.00 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.03 | 5/27/2025 1:59:00 PM EST | |||
| 270.00 | 0.25 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.04 | 0.00 | -0.06 | 5/16/2025 | 5/27/2025 1:59:00 PM EST |
| 280.00 | 1.25 | 1.55 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.05 | 0.00 | -0.07 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 290.00 | 0.85 | 2.00 | 1.60 | -0.71 | -30.74% | 4 | 57 | 0.48 | -0.07 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 300.00 | 2.35 | 2.65 | 3.00 | 0.00 | 0.00% | 0 | 28 | 0.45 | -0.09 | 0.00 | -0.11 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 310.00 | 1.30 | 6.20 | 2.55 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.12 | 0.00 | -0.13 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 320.00 | 4.20 | 4.80 | 4.73 | -1.07 | -18.45% | 9 | 30 | 0.43 | -0.15 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 330.00 | 5.70 | 6.40 | 6.20 | -1.25 | -16.78% | 3 | 36 | 0.42 | -0.19 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 340.00 | 7.60 | 8.40 | 8.49 | -1.21 | -12.48% | 192 | 18 | 0.41 | -0.23 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 350.00 | 10.50 | 11.20 | 12.05 | -1.51 | -11.14% | 2 | 33 | 0.40 | -0.29 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 360.00 | 13.70 | 15.30 | 14.96 | -1.04 | -6.50% | 3 | 114 | 0.39 | -0.35 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 370.00 | 15.10 | 18.60 | 19.11 | -1.69 | -8.13% | 3 | 27 | 0.38 | -0.42 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 380.00 | 21.70 | 23.20 | 25.60 | -0.26 | -1.01% | 1 | 56 | 0.38 | -0.49 | 0.01 | -0.21 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 390.00 | 26.30 | 28.70 | 31.48 | +10.18 | +47.80% | 1 | 46 | 0.36 | -0.57 | 0.01 | -0.20 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 400.00 | 32.30 | 34.90 | 38.00 | 0.00 | 0.00% | 0 | 29 | 0.37 | -0.64 | 0.01 | -0.18 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 410.00 | 38.20 | 42.10 | 22.50 | 0.00 | 0.00% | 0 | 30 | 0.37 | -0.71 | 0.01 | -0.17 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 420.00 | 48.60 | 52.20 | 25.94 | 0.00 | 0.00% | 0 | 30 | 0.34 | -0.77 | 0.01 | -0.15 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 430.00 | 54.80 | 60.00 | 57.98 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.82 | 0.01 | -0.12 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 440.00 | 63.50 | 67.70 | 33.95 | 0.00 | 0.00% | 0 | 35 | 0.35 | -0.86 | 0.00 | -0.10 | 5/12/2025 | 5/27/2025 1:59:00 PM EST |
| 450.00 | 71.60 | 78.00 | 86.40 | 0.00 | 0.00% | 0 | 21 | 0.49 | -0.90 | 0.00 | -0.08 | 5/15/2025 | 5/27/2025 1:59:00 PM EST |
| 460.00 | 81.60 | 89.40 | 79.66 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.92 | 0.00 | -0.07 | 5/14/2025 | 5/27/2025 1:59:00 PM EST |
| 470.00 | 91.40 | 98.70 | 97.15 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.94 | 0.00 | -0.05 | 5/15/2025 | 5/27/2025 1:59:00 PM EST |
| 480.00 | 100.40 | 108.90 | % | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.04 | 5/27/2025 1:59:00 PM EST | |||
| 490.00 | 109.80 | 119.00 | 86.54 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.97 | 0.00 | -0.03 | 5/9/2025 | 5/27/2025 1:59:00 PM EST |
| 500.00 | 120.20 | 128.70 | 128.02 | 0.00 | 0.00% | 0 | 9 | 0.65 | -0.98 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 510.00 | 129.70 | 138.70 | 130.00 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.99 | 0.00 | -0.02 | 5/14/2025 | 5/27/2025 1:59:00 PM EST |
| 520.00 | 139.50 | 148.60 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 530.00 | 149.60 | 158.90 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 540.00 | 159.60 | 168.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 550.00 | 169.40 | 178.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 560.00 | 179.40 | 188.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 570.00 | 189.50 | 198.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 580.00 | 199.70 | 208.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 590.00 | 209.30 | 218.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 600.00 | 219.30 | 228.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 610.00 | 229.30 | 238.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 620.00 | 239.30 | 248.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 630.00 | 249.60 | 258.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 640.00 | 259.20 | 268.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 650.00 | 269.20 | 278.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 660.00 | 279.20 | 288.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 670.00 | 289.30 | 298.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST |