Options Chain for ELEVANCE HEALTH INC COM (ELV) - $340.67 as of 7/11/2025 8:20:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 126.40 | 135.50 | 130.95 | % | 0.62 | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:46 PM EST | |||
| 220.00 | 116.50 | 125.20 | 120.85 | % | 0.55 | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:46 PM EST | |||
| 230.00 | 106.20 | 115.20 | 110.70 | % | 0.48 | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.06 | 7/11/2025 3:59:46 PM EST | |||
| 240.00 | 96.60 | 105.30 | 100.95 | % | 0.42 | 0 | 0 | 2.09 | 0.99 | 0.00 | -0.07 | 7/11/2025 3:59:46 PM EST | |||
| 250.00 | 86.70 | 95.40 | 91.05 | % | 0.36 | 0 | 0 | 1.91 | 0.99 | 0.00 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 260.00 | 76.70 | 85.40 | 81.05 | % | 0.31 | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.12 | 7/11/2025 3:59:46 PM EST | |||
| 270.00 | 66.90 | 75.80 | 71.35 | % | 0.26 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.13 | 7/11/2025 3:59:46 PM EST | |||
| 280.00 | 57.10 | 65.90 | 61.50 | % | 0.22 | 0 | 0 | 1.41 | 0.94 | 0.00 | -0.42 | 7/11/2025 3:59:46 PM EST | |||
| 290.00 | 47.40 | 56.10 | 51.75 | 88.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.23 | 0.92 | 0.00 | -0.44 | 6/16/2025 | 7/11/2025 3:59:46 PM EST |
| 300.00 | 37.90 | 46.60 | 42.25 | 49.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.15 | 0.88 | 0.01 | -0.58 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 310.00 | 29.00 | 38.10 | 33.55 | % | 0.11 | 0 | 0 | 0.92 | 0.83 | 0.01 | -0.64 | 7/11/2025 3:59:46 PM EST | |||
| 320.00 | 20.00 | 29.70 | 24.85 | 30.80 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.92 | 0.76 | 0.01 | -0.69 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 330.00 | 13.50 | 18.10 | 15.80 | 17.60 | -7.57 | -30.08% | 0.05 | 1 | 17 | 0.54 | 0.66 | 0.01 | -0.74 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 340.00 | 10.70 | 11.90 | 11.30 | 11.10 | -4.50 | -28.85% | 0.03 | 42 | 54 | 0.61 | 0.52 | 0.02 | -0.76 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 350.00 | 6.80 | 8.50 | 7.65 | 6.68 | -2.62 | -28.18% | 0.02 | 120 | 230 | 0.59 | 0.36 | 0.01 | -0.70 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 360.00 | 3.00 | 4.00 | 3.50 | 3.72 | -1.72 | -31.62% | 0.01 | 274 | 325 | 0.55 | 0.24 | 0.01 | -0.58 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 370.00 | 1.60 | 2.30 | 1.95 | 1.90 | -1.05 | -35.60% | 0.01 | 54 | 326 | 0.56 | 0.14 | 0.01 | -0.43 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 380.00 | 0.80 | 1.10 | 0.95 | 1.00 | -0.62 | -38.28% | 0.00 | 100 | 725 | 0.56 | 0.08 | 0.01 | -0.28 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 390.00 | 0.00 | 1.60 | 0.80 | 0.50 | -0.40 | -44.45% | 0.00 | 41 | 401 | 0.60 | 0.05 | 0.00 | -0.19 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 400.00 | 0.00 | 1.00 | 0.50 | 0.35 | -0.35 | -50.00% | 0.00 | 23 | 345 | 0.68 | 0.02 | 0.00 | -0.09 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 410.00 | 0.00 | 2.25 | 1.13 | 0.20 | -0.30 | -60.00% | 0.00 | 20 | 182 | 0.85 | 0.01 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 420.00 | 0.05 | 4.80 | 2.43 | 0.15 | -0.28 | -65.12% | 0.01 | 21 | 232 | 0.98 | 0.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 248 | 1.42 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 440.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.84 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:46 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:46 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.74 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:46 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:46 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.91 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:46 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.99 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:46 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.06 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:46 PM EST |
| 510.00 | 0.00 | 4.00 | 2.00 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:46 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 530.00 | 0.00 | 2.20 | 1.10 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 3:59:46 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 550.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 580.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 660.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.74 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:46 PM EST |
| 670.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.67 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.56 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/11/2025 3:59:46 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:46 PM EST | |||
| 230.00 | 0.05 | 0.25 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.18 | 0.00 | 0.00 | -0.06 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 240.00 | 0.05 | 3.90 | 1.98 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.34 | -0.01 | 0.00 | -0.07 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.16 | -0.01 | 0.00 | -0.11 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | -0.01 | 0.00 | -0.12 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.47 | -0.64 | -57.66% | 0.01 | 7 | 88 | 1.43 | -0.02 | 0.00 | -0.13 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 280.00 | 0.40 | 1.05 | 0.73 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.83 | -0.06 | 0.00 | -0.42 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 290.00 | 0.75 | 2.35 | 1.55 | 1.00 | +0.25 | +33.34% | 0.01 | 19 | 135 | 0.85 | -0.08 | 0.00 | -0.44 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 300.00 | 1.30 | 1.95 | 1.63 | 1.50 | +0.15 | +11.12% | 0.01 | 57 | 146 | 0.72 | -0.12 | 0.01 | -0.58 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 310.00 | 2.10 | 2.90 | 2.50 | 2.65 | +0.67 | +33.84% | 0.01 | 34 | 83 | 0.67 | -0.17 | 0.01 | -0.64 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 320.00 | 3.70 | 5.00 | 4.35 | 4.23 | +0.86 | +25.52% | 0.01 | 80 | 659 | 0.66 | -0.24 | 0.01 | -0.69 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 330.00 | 6.40 | 7.50 | 6.95 | 6.70 | +1.10 | +19.65% | 0.02 | 319 | 362 | 0.62 | -0.34 | 0.01 | -0.74 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 340.00 | 10.10 | 11.50 | 10.80 | 10.70 | +1.86 | +21.05% | 0.03 | 89 | 589 | 0.59 | -0.48 | 0.02 | -0.76 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 350.00 | 15.50 | 17.50 | 16.50 | 16.40 | +4.10 | +33.34% | 0.05 | 19 | 276 | 0.58 | -0.64 | 0.01 | -0.70 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 360.00 | 19.00 | 25.90 | 22.45 | 22.88 | +3.98 | +21.06% | 0.06 | 110 | 698 | 0.47 | -0.76 | 0.01 | -0.58 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 370.00 | 27.30 | 35.90 | 31.60 | 32.50 | +4.28 | +15.17% | 0.09 | 14 | 291 | 0.90 | -0.86 | 0.01 | -0.43 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 380.00 | 36.00 | 45.00 | 40.50 | 41.16 | +4.94 | +13.64% | 0.11 | 81 | 254 | 0.95 | -0.92 | 0.01 | -0.28 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 390.00 | 45.00 | 54.80 | 49.90 | 43.60 | 0.00 | 0.00% | 0.13 | 0 | 166 | 1.06 | -0.95 | 0.00 | -0.19 | 7/7/2025 | 7/11/2025 3:59:46 PM EST |
| 400.00 | 55.30 | 64.00 | 59.65 | 61.98 | +6.08 | +10.88% | 0.15 | 4 | 64 | 1.17 | -0.98 | 0.00 | -0.09 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 410.00 | 65.00 | 73.90 | 69.45 | 60.79 | 0.00 | 0.00% | 0.17 | 0 | 42 | 1.27 | -0.99 | 0.00 | -0.04 | 7/7/2025 | 7/11/2025 3:59:46 PM EST |
| 420.00 | 75.20 | 83.90 | 79.55 | 68.20 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.31 | -1.00 | 0.00 | -0.02 | 7/3/2025 | 7/11/2025 3:59:46 PM EST |
| 430.00 | 85.20 | 93.90 | 89.55 | 51.06 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.41 | -1.00 | 0.00 | -0.01 | 6/27/2025 | 7/11/2025 3:59:46 PM EST |
| 440.00 | 95.20 | 103.90 | 99.55 | 33.95 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.50 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:46 PM EST |
| 450.00 | 105.20 | 113.90 | 109.55 | 71.28 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:46 PM EST |
| 460.00 | 115.20 | 123.90 | 119.55 | 104.49 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:46 PM EST |
| 470.00 | 125.20 | 133.90 | 129.55 | 130.30 | +5.50 | +4.41% | 0.28 | 1 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 480.00 | 135.20 | 143.90 | 139.55 | 96.13 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:46 PM EST |
| 490.00 | 145.20 | 153.90 | 149.55 | 109.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:46 PM EST |
| 500.00 | 155.20 | 163.90 | 159.55 | 124.28 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:46 PM EST |
| 510.00 | 165.20 | 173.90 | 169.55 | 126.06 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:46 PM EST |
| 520.00 | 175.20 | 183.90 | 179.55 | % | 0.35 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 530.00 | 185.20 | 193.90 | 189.55 | % | 0.36 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 540.00 | 195.20 | 203.90 | 199.55 | % | 0.37 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 550.00 | 205.20 | 213.90 | 209.55 | % | 0.38 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 560.00 | 215.20 | 223.90 | 219.55 | % | 0.39 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 570.00 | 225.20 | 233.90 | 229.55 | % | 0.40 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 580.00 | 235.20 | 243.90 | 239.55 | % | 0.41 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 590.00 | 245.20 | 253.90 | 249.55 | % | 0.42 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 600.00 | 255.20 | 263.90 | 259.55 | % | 0.43 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 610.00 | 265.20 | 273.90 | 269.55 | % | 0.44 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 620.00 | 275.20 | 283.90 | 279.55 | % | 0.45 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 630.00 | 285.20 | 293.90 | 289.55 | % | 0.46 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 640.00 | 295.20 | 303.90 | 299.55 | % | 0.47 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 650.00 | 305.20 | 313.90 | 309.55 | % | 0.48 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 660.00 | 315.20 | 323.90 | 319.55 | % | 0.48 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 670.00 | 325.20 | 333.90 | 329.55 | % | 0.49 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST |