Options Chain for ELEVANCE HEALTH INC FORMERLY A COM (ELV) - $336.36 as of 10/29/2025 8:41:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 158.00 | 166.40 | 162.20 | % | 0.93 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 180.00 | 153.00 | 161.70 | 157.35 | % | 0.87 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 185.00 | 148.00 | 156.30 | 152.15 | % | 0.82 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 190.00 | 143.00 | 150.30 | 146.65 | % | 0.77 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 195.00 | 138.00 | 146.50 | 142.25 | % | 0.73 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 200.00 | 133.10 | 140.40 | 136.75 | % | 0.68 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 210.00 | 123.10 | 130.40 | 126.75 | 121.98 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:03 PM EST |
| 220.00 | 113.10 | 120.50 | 116.80 | 123.90 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 230.00 | 103.20 | 110.50 | 106.85 | % | 0.46 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 240.00 | 93.20 | 100.70 | 96.95 | 79.10 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.01 | 9/11/2025 | 10/29/2025 4:00:03 PM EST |
| 250.00 | 83.30 | 90.80 | 87.05 | 100.60 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.89 | 1.00 | 0.00 | -0.03 | 10/17/2025 | 10/29/2025 4:00:03 PM EST |
| 260.00 | 73.30 | 80.60 | 76.95 | % | 0.30 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.07 | 10/29/2025 4:00:03 PM EST | |||
| 270.00 | 63.50 | 70.70 | 67.10 | 84.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.71 | 0.98 | 0.00 | -0.09 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 280.00 | 53.60 | 60.90 | 57.25 | 66.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.63 | 0.96 | 0.00 | -0.12 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 290.00 | 43.80 | 51.20 | 47.50 | 63.32 | 0.00 | 0.00% | 0.16 | 0 | 54 | 0.56 | 0.93 | 0.00 | -0.16 | 10/17/2025 | 10/29/2025 4:00:03 PM EST |
| 300.00 | 34.50 | 41.80 | 38.15 | 46.30 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.50 | 0.89 | 0.01 | -0.20 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 310.00 | 27.30 | 31.50 | 29.40 | 29.32 | -2.98 | -9.23% | 0.09 | 4 | 67 | 0.39 | 0.83 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 320.00 | 19.30 | 26.20 | 22.75 | 31.91 | 0.00 | 0.00% | 0.07 | 0 | 177 | 0.47 | 0.75 | 0.01 | -0.26 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 330.00 | 14.20 | 15.50 | 14.85 | 14.47 | -8.53 | -37.09% | 0.04 | 1 | 188 | 0.31 | 0.63 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 340.00 | 9.50 | 9.80 | 9.65 | 9.90 | -2.30 | -18.86% | 0.03 | 94 | 1,339 | 0.31 | 0.49 | 0.02 | -0.26 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 350.00 | 5.30 | 5.90 | 5.60 | 6.00 | -1.51 | -20.11% | 0.02 | 572 | 715 | 0.31 | 0.34 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 360.00 | 3.10 | 3.60 | 3.35 | 3.30 | -1.20 | -26.67% | 0.01 | 48 | 2,135 | 0.31 | 0.22 | 0.01 | -0.18 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 370.00 | 1.60 | 2.10 | 1.85 | 1.85 | -0.93 | -33.46% | 0.01 | 172 | 1,203 | 0.32 | 0.13 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 380.00 | 0.80 | 1.20 | 1.00 | 0.95 | -0.60 | -38.71% | 0.00 | 36 | 929 | 0.32 | 0.08 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 1.10 | 0.55 | 0.50 | -0.35 | -41.18% | 0.00 | 12 | 742 | 0.35 | 0.04 | 0.00 | -0.06 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 400.00 | 0.15 | 0.45 | 0.30 | 0.35 | -0.15 | -30.00% | 0.00 | 38 | 338 | 0.34 | 0.02 | 0.00 | -0.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 1.10 | 0.55 | 0.25 | -0.05 | -16.67% | 0.00 | 15 | 361 | 0.48 | 0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 0.65 | 0.33 | 0.19 | -0.06 | -24.00% | 0.00 | 2 | 163 | 0.47 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.82 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 440.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 2 | 125 | 0.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.61 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 2.30 | 1.15 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.66 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:03 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 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.04 | -0.11 | -73.34% | 0.00 | 3 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.62 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.38 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.92 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 240.00 | 0.05 | 0.70 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.64 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.60 | 0.80 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.63 | 0.00 | 0.00 | -0.03 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.52 | -0.01 | 0.00 | -0.07 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 270.00 | 0.05 | 0.60 | 0.33 | 0.20 | -0.10 | -33.34% | 0.00 | 22 | 235 | 0.45 | -0.02 | 0.00 | -0.09 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.35 | +0.02 | +6.07% | 0.00 | 66 | 416 | 0.40 | -0.04 | 0.00 | -0.12 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 290.00 | 0.45 | 0.65 | 0.55 | 0.65 | +0.10 | +18.19% | 0.00 | 77 | 513 | 0.36 | -0.07 | 0.00 | -0.16 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 300.00 | 0.90 | 1.30 | 1.10 | 1.25 | +0.22 | +21.36% | 0.00 | 5 | 589 | 0.35 | -0.11 | 0.01 | -0.20 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 310.00 | 2.10 | 2.50 | 2.30 | 2.26 | +0.09 | +4.15% | 0.01 | 15 | 658 | 0.34 | -0.17 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 320.00 | 4.10 | 4.40 | 4.25 | 4.45 | +0.65 | +17.11% | 0.01 | 41 | 772 | 0.33 | -0.25 | 0.01 | -0.26 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 330.00 | 6.20 | 7.50 | 6.85 | 7.80 | +1.30 | +20.00% | 0.02 | 68 | 544 | 0.31 | -0.37 | 0.01 | -0.27 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 340.00 | 9.60 | 12.20 | 10.90 | 11.50 | +0.60 | +5.51% | 0.03 | 24 | 1,044 | 0.29 | -0.51 | 0.02 | -0.26 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 350.00 | 15.70 | 19.30 | 17.50 | 19.10 | +2.35 | +14.03% | 0.05 | 5 | 920 | 0.29 | -0.66 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 360.00 | 23.30 | 29.20 | 26.25 | 23.10 | -0.38 | -1.62% | 0.07 | 1 | 340 | 0.46 | -0.78 | 0.01 | -0.18 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 370.00 | 31.80 | 37.50 | 34.65 | 31.50 | 0.00 | 0.00% | 0.09 | 0 | 1,115 | 0.48 | -0.87 | 0.01 | -0.13 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 380.00 | 39.50 | 46.50 | 43.00 | 40.10 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.52 | -0.92 | 0.01 | -0.09 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 390.00 | 49.30 | 56.50 | 52.90 | 47.00 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.58 | -0.96 | 0.00 | -0.06 | 10/17/2025 | 10/29/2025 4:00:03 PM EST |
| 400.00 | 59.20 | 66.40 | 62.80 | 46.98 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.64 | -0.98 | 0.00 | -0.04 | 10/8/2025 | 10/29/2025 4:00:03 PM EST |
| 410.00 | 69.20 | 76.40 | 72.80 | 66.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 420.00 | 79.20 | 86.40 | 82.80 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 430.00 | 89.20 | 96.40 | 92.80 | 83.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:03 PM EST |
| 440.00 | 99.20 | 106.40 | 102.80 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 450.00 | 109.20 | 116.40 | 112.80 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 460.00 | 119.20 | 127.70 | 123.45 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 470.00 | 129.20 | 136.80 | 133.00 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 480.00 | 139.20 | 147.70 | 143.45 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST |