Options Chain for ELEVANCE HEALTH INC COM (ELV) - $277.09 as of 7/18/2025 8:20:23 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 | 63.90 | 72.90 | 68.40 | 73.50 | % | 0.33 | 16 | 0 | 0.95 | 0.98 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 220.00 | 54.60 | 62.80 | 58.70 | 70.00 | % | 0.27 | 2 | 0 | 0.86 | 0.96 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 230.00 | 45.10 | 53.10 | 49.10 | % | 0.21 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.13 | 7/18/2025 3:59:53 PM EST | |||
| 240.00 | 38.10 | 44.10 | 41.10 | % | 0.17 | 0 | 0 | 0.66 | 0.88 | 0.01 | -0.17 | 7/18/2025 3:59:53 PM EST | |||
| 250.00 | 29.10 | 36.00 | 32.55 | 32.45 | % | 0.13 | 2,026 | 0 | 0.41 | 0.82 | 0.01 | -0.20 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 260.00 | 23.10 | 25.90 | 24.50 | 23.40 | % | 0.09 | 24 | 0 | 0.45 | 0.73 | 0.01 | -0.22 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 270.00 | 16.40 | 17.20 | 16.80 | 16.57 | -19.14 | -53.60% | 0.06 | 30 | 7 | 0.40 | 0.63 | 0.01 | -0.24 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 280.00 | 11.10 | 11.80 | 11.45 | 11.80 | -15.70 | -57.10% | 0.04 | 463 | 3 | 0.40 | 0.50 | 0.01 | -0.23 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 290.00 | 7.20 | 7.80 | 7.50 | 7.22 | -9.68 | -57.28% | 0.03 | 634 | 30 | 0.40 | 0.37 | 0.01 | -0.21 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 300.00 | 4.40 | 5.00 | 4.70 | 4.55 | -8.95 | -66.30% | 0.02 | 897 | 107 | 0.40 | 0.26 | 0.01 | -0.18 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 310.00 | 2.70 | 3.20 | 2.95 | 2.88 | -5.72 | -66.52% | 0.01 | 310 | 134 | 0.41 | 0.18 | 0.01 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 320.00 | 1.60 | 2.20 | 1.90 | 1.60 | -3.60 | -69.24% | 0.01 | 322 | 358 | 0.41 | 0.12 | 0.01 | -0.12 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 330.00 | 1.10 | 1.90 | 1.50 | 1.25 | -2.25 | -64.29% | 0.00 | 157 | 169 | 0.44 | 0.08 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 340.00 | 0.60 | 1.00 | 0.80 | 0.95 | -1.05 | -52.50% | 0.00 | 125 | 189 | 0.45 | 0.06 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 350.00 | 0.60 | 1.05 | 0.83 | 0.78 | -0.29 | -27.11% | 0.00 | 54 | 267 | 0.50 | 0.04 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 360.00 | 0.45 | 0.95 | 0.70 | 0.55 | -0.45 | -45.00% | 0.00 | 669 | 681 | 0.53 | 0.02 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 370.00 | 0.30 | 0.75 | 0.53 | 0.42 | -0.08 | -16.00% | 0.00 | 84 | 383 | 0.54 | 0.02 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 1.85 | 0.93 | 0.25 | -0.12 | -32.44% | 0.00 | 4 | 647 | 0.48 | 0.01 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.10 | -33.34% | 0.00 | 28 | 486 | 0.61 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 400.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 30 | 741 | 0.53 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 410.00 | 0.10 | 0.15 | 0.13 | 0.28 | +0.13 | +86.67% | 0.00 | 5 | 257 | 0.55 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 0.80 | 0.40 | 0.25 | +0.01 | +4.17% | 0.00 | 184 | 167 | 0.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 1.90 | 0.95 | 0.08 | -0.07 | -46.67% | 0.00 | 6 | 153 | 0.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 440.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.79 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 206 | 0.63 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.31 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.35 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.38 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/18/2025 3:59:53 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:53 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/18/2025 3:59:53 PM EST |
| 630.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:53 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:53 PM EST |
| 650.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:53 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 | 0.70 | 0.35 | 0.50 | +0.38 | +316.67% | 0.00 | 35 | 27 | 0.54 | -0.02 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 220.00 | 0.05 | 0.90 | 0.48 | 0.60 | +0.40 | +200.00% | 0.00 | 155 | 13 | 0.52 | -0.04 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 230.00 | 1.10 | 1.25 | 1.18 | 1.24 | +0.92 | +287.50% | 0.01 | 85 | 13 | 0.48 | -0.07 | 0.00 | -0.13 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 240.00 | 1.70 | 2.15 | 1.93 | 1.95 | % | 0.01 | 242 | 0 | 0.46 | -0.12 | 0.01 | -0.17 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 250.00 | 3.00 | 3.30 | 3.15 | 3.10 | +2.40 | +342.86% | 0.01 | 2,395 | 50 | 0.43 | -0.18 | 0.01 | -0.20 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 260.00 | 5.10 | 5.40 | 5.25 | 5.33 | +4.12 | +340.50% | 0.02 | 552 | 78 | 0.41 | -0.27 | 0.01 | -0.22 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 270.00 | 8.30 | 9.00 | 8.65 | 8.60 | +6.15 | +251.02% | 0.03 | 532 | 235 | 0.41 | -0.37 | 0.01 | -0.24 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 280.00 | 11.80 | 13.60 | 12.70 | 13.34 | +9.34 | +233.50% | 0.05 | 818 | 1,098 | 0.40 | -0.50 | 0.01 | -0.23 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 290.00 | 17.50 | 20.00 | 18.75 | 19.00 | +12.71 | +202.07% | 0.06 | 164 | 144 | 0.40 | -0.63 | 0.01 | -0.21 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 300.00 | 25.50 | 27.10 | 26.30 | 26.03 | +15.43 | +145.57% | 0.09 | 295 | 338 | 0.37 | -0.74 | 0.01 | -0.18 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 310.00 | 33.40 | 36.00 | 34.70 | 35.19 | +19.27 | +121.05% | 0.11 | 52 | 148 | 0.41 | -0.82 | 0.01 | -0.15 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 320.00 | 40.00 | 45.00 | 42.50 | 41.42 | +16.20 | +64.24% | 0.13 | 45 | 267 | 0.51 | -0.88 | 0.01 | -0.12 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 330.00 | 48.60 | 54.40 | 51.50 | 52.65 | +19.47 | +58.68% | 0.16 | 98 | 477 | 0.51 | -0.92 | 0.00 | -0.09 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 340.00 | 61.70 | 65.70 | 63.70 | 59.72 | +19.22 | +47.46% | 0.19 | 25 | 397 | 0.70 | -0.94 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 350.00 | 69.90 | 74.70 | 72.30 | 73.05 | +28.03 | +62.27% | 0.21 | 24 | 411 | 0.65 | -0.96 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 360.00 | 80.90 | 86.60 | 83.75 | 75.80 | +21.60 | +39.86% | 0.23 | 5 | 166 | 0.74 | -0.98 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 370.00 | 88.30 | 97.80 | 93.05 | 85.67 | +14.00 | +19.54% | 0.25 | 10 | 20 | 0.94 | -0.98 | 0.00 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 380.00 | 98.70 | 107.80 | 103.25 | 102.56 | +27.86 | +37.30% | 0.27 | 3 | 9 | 1.00 | -0.99 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 390.00 | 109.00 | 117.20 | 113.10 | 49.38 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.04 | -1.00 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 400.00 | 120.50 | 125.20 | 122.85 | 117.60 | +17.18 | +17.11% | 0.31 | 1 | 1 | 1.11 | -1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 410.00 | 128.40 | 137.70 | 133.05 | 129.50 | +19.14 | +17.35% | 0.32 | 9 | 1 | 1.16 | -1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 420.00 | 138.40 | 147.90 | 143.15 | 142.02 | +23.27 | +19.60% | 0.34 | 2 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 430.00 | 149.10 | 157.20 | 153.15 | 130.21 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 440.00 | 159.00 | 167.20 | 163.10 | 62.06 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:53 PM EST |
| 450.00 | 169.00 | 177.20 | 173.10 | 105.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:53 PM EST |
| 460.00 | 179.00 | 184.90 | 181.95 | 110.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:53 PM EST |
| 470.00 | 188.10 | 197.90 | 193.00 | 133.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 480.00 | 198.30 | 207.20 | 202.75 | 107.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:53 PM EST |
| 490.00 | 208.30 | 217.20 | 212.75 | 117.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:53 PM EST |
| 500.00 | 218.10 | 228.00 | 223.05 | 144.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:53 PM EST |
| 510.00 | 228.10 | 237.90 | 233.00 | 170.72 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 520.00 | 238.30 | 247.20 | 242.75 | % | 0.47 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 530.00 | 248.30 | 257.20 | 252.75 | % | 0.48 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 540.00 | 258.30 | 267.20 | 262.75 | % | 0.49 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 550.00 | 268.30 | 277.20 | 272.75 | % | 0.50 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 560.00 | 278.30 | 287.20 | 282.75 | % | 0.50 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 570.00 | 288.30 | 297.20 | 292.75 | % | 0.51 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 580.00 | 298.30 | 307.20 | 302.75 | % | 0.52 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 590.00 | 308.30 | 317.20 | 312.75 | % | 0.53 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 600.00 | 318.30 | 327.20 | 322.75 | % | 0.54 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 610.00 | 328.30 | 337.20 | 332.75 | % | 0.55 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 620.00 | 338.30 | 347.20 | 342.75 | % | 0.55 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 630.00 | 348.30 | 357.20 | 352.75 | % | 0.56 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 640.00 | 358.30 | 367.20 | 362.75 | % | 0.57 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 650.00 | 368.30 | 377.20 | 372.75 | % | 0.57 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST |