Options Chain for ELEVANCE HEALTH INC COM (ELV) - $347.84 as of 7/4/2025 8:01:05 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 | 135.30 | 144.20 | 139.75 | % | 0.67 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 7/3/2025 12:58:56 PM EST | |||
| 220.00 | 125.70 | 134.60 | 130.15 | % | 0.59 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.03 | 7/3/2025 12:58:56 PM EST | |||
| 230.00 | 115.90 | 124.80 | 120.35 | % | 0.52 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 7/3/2025 12:58:56 PM EST | |||
| 240.00 | 105.70 | 114.60 | 110.15 | % | 0.46 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.05 | 7/3/2025 12:58:56 PM EST | |||
| 250.00 | 96.30 | 105.00 | 100.65 | % | 0.40 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.06 | 7/3/2025 12:58:56 PM EST | |||
| 260.00 | 87.10 | 95.30 | 91.20 | % | 0.35 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.08 | 7/3/2025 12:58:56 PM EST | |||
| 270.00 | 77.80 | 83.70 | 80.75 | % | 0.30 | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.10 | 7/3/2025 12:58:56 PM EST | |||
| 280.00 | 68.50 | 74.40 | 71.45 | % | 0.26 | 0 | 0 | 0.73 | 0.91 | 0.00 | -0.12 | 7/3/2025 12:58:56 PM EST | |||
| 290.00 | 59.50 | 67.70 | 63.60 | % | 0.22 | 0 | 0 | 0.49 | 0.88 | 0.00 | -0.15 | 7/3/2025 12:58:56 PM EST | |||
| 300.00 | 51.00 | 58.40 | 54.70 | % | 0.18 | 0 | 0 | 0.48 | 0.84 | 0.00 | -0.17 | 7/3/2025 12:58:56 PM EST | |||
| 310.00 | 43.10 | 49.60 | 46.35 | 56.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.46 | 0.80 | 0.01 | -0.20 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 320.00 | 37.90 | 39.30 | 38.60 | 37.10 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.45 | 0.74 | 0.01 | -0.22 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 330.00 | 30.90 | 32.30 | 31.60 | 47.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | 0.68 | 0.01 | -0.24 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 340.00 | 25.20 | 26.00 | 25.60 | 28.10 | -2.60 | -8.47% | 0.08 | 10 | 36 | 0.43 | 0.61 | 0.01 | -0.25 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 350.00 | 19.80 | 20.40 | 20.10 | 20.00 | -2.00 | -9.10% | 0.06 | 27 | 90 | 0.42 | 0.53 | 0.01 | -0.26 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 360.00 | 15.30 | 15.70 | 15.50 | 15.60 | -1.20 | -7.15% | 0.04 | 28 | 78 | 0.41 | 0.45 | 0.01 | -0.25 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 370.00 | 11.40 | 11.90 | 11.65 | 11.60 | -1.40 | -10.77% | 0.03 | 30 | 126 | 0.40 | 0.38 | 0.01 | -0.23 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 380.00 | 8.30 | 8.80 | 8.55 | 9.38 | -0.52 | -5.26% | 0.02 | 50 | 583 | 0.40 | 0.30 | 0.01 | -0.21 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 390.00 | 6.00 | 6.30 | 6.15 | 6.26 | -0.94 | -13.06% | 0.02 | 41 | 191 | 0.39 | 0.24 | 0.01 | -0.19 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 400.00 | 4.00 | 4.60 | 4.30 | 4.75 | -0.55 | -10.38% | 0.01 | 333 | 435 | 0.39 | 0.18 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 410.00 | 2.75 | 3.20 | 2.98 | 3.25 | -0.45 | -12.17% | 0.01 | 34 | 261 | 0.39 | 0.14 | 0.00 | -0.13 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 420.00 | 1.90 | 2.25 | 2.08 | 2.15 | -0.44 | -16.99% | 0.00 | 5 | 107 | 0.39 | 0.10 | 0.00 | -0.10 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 430.00 | 1.30 | 1.65 | 1.48 | 1.61 | -0.19 | -10.56% | 0.00 | 7 | 90 | 0.39 | 0.07 | 0.00 | -0.08 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 440.00 | 0.85 | 1.20 | 1.03 | 1.15 | -0.23 | -16.67% | 0.00 | 2 | 102 | 0.39 | 0.05 | 0.00 | -0.06 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 450.00 | 0.10 | 5.50 | 2.80 | 0.65 | -0.36 | -35.65% | 0.01 | 4 | 170 | 0.47 | 0.03 | 0.00 | -0.04 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 460.00 | 0.10 | 0.80 | 0.45 | 0.45 | -0.55 | -55.00% | 0.00 | 1 | 87 | 0.38 | 0.02 | 0.00 | -0.03 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 470.00 | 0.05 | 1.55 | 0.80 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.42 | 0.02 | 0.00 | -0.02 | 6/23/2025 | 7/3/2025 12:58:56 PM EST |
| 480.00 | 0.15 | 2.00 | 1.08 | 0.70 | +0.30 | +75.00% | 0.00 | 1 | 50 | 0.42 | 0.01 | 0.00 | -0.02 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 490.00 | 0.00 | 1.50 | 0.75 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 7/3/2025 12:58:56 PM EST |
| 500.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 510.00 | 0.00 | 2.75 | 1.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:58:56 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 570.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 580.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 600.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 610.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 620.00 | 0.00 | 1.75 | 0.88 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.90 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/3/2025 12:58:56 PM EST |
| 630.00 | 0.00 | 1.45 | 0.73 | 0.05 | % | 0.00 | 1 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:56 PM EST | |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.75 | -93.75% | 0.00 | 2 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 650.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:56 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 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.03 | 7/3/2025 12:58:56 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | 0.00 | 0.00 | -0.03 | 6/26/2025 | 7/3/2025 12:58:56 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.04 | 7/3/2025 12:58:56 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.05 | 7/3/2025 12:58:56 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.06 | 7/3/2025 12:58:56 PM EST | |||
| 260.00 | 0.00 | 3.40 | 1.70 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.75 | -0.03 | 0.00 | -0.08 | 6/24/2025 | 7/3/2025 12:58:56 PM EST |
| 270.00 | 1.85 | 2.10 | 1.98 | 2.00 | +0.05 | +2.57% | 0.01 | 3 | 10 | 0.53 | -0.06 | 0.00 | -0.10 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 280.00 | 2.55 | 2.80 | 2.68 | 2.30 | -0.10 | -4.17% | 0.01 | 10 | 15 | 0.51 | -0.09 | 0.00 | -0.12 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 290.00 | 3.40 | 3.70 | 3.55 | 3.40 | 0.00 | 0.00% | 0.01 | 6 | 19 | 0.49 | -0.12 | 0.00 | -0.15 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 300.00 | 4.60 | 5.10 | 4.85 | 4.10 | -0.66 | -13.87% | 0.02 | 4 | 80 | 0.47 | -0.16 | 0.00 | -0.17 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 310.00 | 6.40 | 6.80 | 6.60 | 6.50 | +0.29 | +4.67% | 0.02 | 71 | 40 | 0.46 | -0.20 | 0.01 | -0.20 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 320.00 | 8.60 | 9.10 | 8.85 | 8.89 | +0.39 | +4.59% | 0.03 | 22 | 76 | 0.44 | -0.26 | 0.01 | -0.22 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 330.00 | 11.50 | 12.00 | 11.75 | 12.03 | +0.53 | +4.61% | 0.04 | 41 | 250 | 0.43 | -0.32 | 0.01 | -0.24 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 340.00 | 15.10 | 15.90 | 15.50 | 15.70 | +0.80 | +5.37% | 0.05 | 31 | 208 | 0.43 | -0.39 | 0.01 | -0.25 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 350.00 | 19.70 | 21.00 | 20.35 | 19.10 | +1.10 | +6.12% | 0.06 | 19 | 281 | 0.41 | -0.47 | 0.01 | -0.26 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 360.00 | 24.80 | 25.90 | 25.35 | 23.26 | +1.26 | +5.73% | 0.07 | 3 | 317 | 0.42 | -0.55 | 0.01 | -0.25 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 370.00 | 31.10 | 32.50 | 31.80 | 29.70 | +3.22 | +12.16% | 0.09 | 11 | 82 | 0.41 | -0.62 | 0.01 | -0.23 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 380.00 | 36.30 | 40.00 | 38.15 | 36.50 | +2.62 | +7.74% | 0.10 | 6 | 93 | 0.41 | -0.70 | 0.01 | -0.21 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 390.00 | 45.70 | 47.60 | 46.65 | 43.80 | +5.87 | +15.48% | 0.12 | 4 | 35 | 0.39 | -0.76 | 0.01 | -0.19 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 400.00 | 53.20 | 56.60 | 54.90 | 49.45 | +0.65 | +1.34% | 0.14 | 1 | 47 | 0.41 | -0.82 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 410.00 | 61.70 | 64.10 | 62.90 | 60.70 | +34.70 | +133.47% | 0.15 | 1 | 52 | 0.44 | -0.86 | 0.00 | -0.13 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 420.00 | 68.60 | 76.80 | 72.70 | 64.31 | 0.00 | 0.00% | 0.17 | 0 | 46 | 0.57 | -0.90 | 0.00 | -0.10 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 430.00 | 78.10 | 86.30 | 82.20 | 72.34 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.59 | -0.93 | 0.00 | -0.08 | 7/2/2025 | 7/3/2025 12:58:56 PM EST |
| 440.00 | 89.20 | 95.90 | 92.55 | 62.06 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.63 | -0.95 | 0.00 | -0.06 | 6/27/2025 | 7/3/2025 12:58:56 PM EST |
| 450.00 | 98.00 | 106.00 | 102.00 | 62.22 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.67 | -0.97 | 0.00 | -0.04 | 6/30/2025 | 7/3/2025 12:58:56 PM EST |
| 460.00 | 107.60 | 116.50 | 112.05 | 82.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.03 | 6/26/2025 | 7/3/2025 12:58:56 PM EST |
| 470.00 | 117.60 | 126.50 | 122.05 | 81.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 6/30/2025 | 7/3/2025 12:58:56 PM EST |
| 480.00 | 127.60 | 136.50 | 132.05 | 107.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 6/24/2025 | 7/3/2025 12:58:56 PM EST |
| 490.00 | 137.60 | 146.50 | 142.05 | 117.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 6/20/2025 | 7/3/2025 12:58:56 PM EST |
| 500.00 | 147.30 | 156.90 | 152.10 | 144.50 | +27.55 | +23.56% | 0.30 | 1 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 7/3/2025 | 7/3/2025 12:58:56 PM EST |
| 510.00 | 157.60 | 166.50 | 162.05 | 134.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/3/2025 12:58:56 PM EST |
| 520.00 | 167.60 | 176.50 | 172.05 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 530.00 | 177.60 | 186.50 | 182.05 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 540.00 | 187.60 | 196.50 | 192.05 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 550.00 | 197.60 | 206.50 | 202.05 | % | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 560.00 | 207.60 | 216.50 | 212.05 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 570.00 | 217.60 | 226.50 | 222.05 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 580.00 | 227.60 | 236.50 | 232.05 | % | 0.40 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 590.00 | 237.60 | 246.50 | 242.05 | % | 0.41 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 600.00 | 247.60 | 256.50 | 252.05 | % | 0.42 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 610.00 | 257.60 | 266.50 | 262.05 | % | 0.43 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 620.00 | 267.60 | 276.50 | 272.05 | % | 0.44 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 630.00 | 277.60 | 286.50 | 282.05 | % | 0.45 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 640.00 | 287.60 | 296.50 | 292.05 | % | 0.46 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 650.00 | 297.60 | 306.50 | 302.05 | % | 0.46 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST |