Options Chain for ELEVANCE HEALTH INC COM (ELV) - $280.43 as of 7/25/2025 12:40:22 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 | 75.00 | 84.90 | 79.95 | 73.50 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 220.00 | 65.90 | 74.60 | 70.25 | 70.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.02 | 1.00 | 0.00 | -0.02 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 230.00 | 56.00 | 64.30 | 60.15 | % | 0.26 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.05 | 7/25/2025 11:58:55 AM EST | |||
| 240.00 | 46.20 | 54.90 | 50.55 | 40.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.79 | 0.97 | 0.00 | -0.08 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 250.00 | 39.90 | 43.50 | 41.70 | 32.45 | 0.00 | 0.00% | 0.17 | 0 | 2,003 | 0.59 | 0.94 | 0.00 | -0.11 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 260.00 | 30.10 | 34.00 | 32.05 | 37.00 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.52 | 0.89 | 0.01 | -0.16 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 270.00 | 22.50 | 25.70 | 24.10 | 24.30 | +7.35 | +43.37% | 0.09 | 2 | 18 | 0.41 | 0.80 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 280.00 | 15.20 | 16.00 | 15.60 | 15.90 | +4.90 | +44.55% | 0.06 | 107 | 350 | 0.35 | 0.67 | 0.01 | -0.25 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 290.00 | 9.70 | 10.20 | 9.95 | 10.00 | +3.00 | +42.86% | 0.03 | 111 | 501 | 0.36 | 0.52 | 0.02 | -0.26 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 300.00 | 5.70 | 6.20 | 5.95 | 6.00 | +2.10 | +53.85% | 0.02 | 655 | 1,175 | 0.36 | 0.37 | 0.02 | -0.24 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 310.00 | 3.10 | 3.40 | 3.25 | 4.00 | +1.85 | +86.05% | 0.01 | 40 | 408 | 0.36 | 0.23 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 320.00 | 1.60 | 1.80 | 1.70 | 1.71 | +0.51 | +42.50% | 0.01 | 45 | 601 | 0.36 | 0.14 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 330.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.25 | +41.67% | 0.00 | 17 | 263 | 0.37 | 0.08 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 340.00 | 0.45 | 0.65 | 0.55 | 0.50 | +0.06 | +13.64% | 0.00 | 8 | 236 | 0.38 | 0.05 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 350.00 | 0.20 | 0.90 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 8 | 335 | 0.43 | 0.02 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 360.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 1,283 | 0.41 | 0.01 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 370.00 | 0.05 | 0.15 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.42 | 0.01 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 380.00 | 0.05 | 0.10 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 640 | 0.45 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.91 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.54 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 258 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.57 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.65 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.63 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 260 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 460.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.69 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.44 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.49 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/25/2025 11:58:55 AM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:55 AM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.61 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:55 AM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 560.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 570.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 580.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 590.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 600.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 610.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 620.00 | 0.00 | 1.50 | 0.75 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/25/2025 11:58:55 AM EST |
| 630.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:55 AM EST |
| 640.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:58:55 AM EST |
| 650.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:55 AM 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 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.58 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 220.00 | 0.05 | 1.25 | 0.65 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.61 | 0.00 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 230.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.25 | -62.50% | 0.00 | 33 | 123 | 0.46 | -0.01 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 240.00 | 0.05 | 0.60 | 0.33 | 0.45 | -0.30 | -40.00% | 0.00 | 1 | 204 | 0.40 | -0.03 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 250.00 | 0.70 | 0.85 | 0.78 | 0.71 | -0.94 | -56.97% | 0.00 | 41 | 2,248 | 0.41 | -0.06 | 0.00 | -0.11 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 260.00 | 1.40 | 1.55 | 1.48 | 1.55 | -1.22 | -44.05% | 0.01 | 102 | 617 | 0.39 | -0.11 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 270.00 | 2.85 | 3.10 | 2.98 | 3.00 | -2.78 | -48.10% | 0.01 | 126 | 494 | 0.37 | -0.20 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 280.00 | 5.50 | 5.80 | 5.65 | 5.60 | -4.20 | -42.86% | 0.02 | 218 | 931 | 0.37 | -0.33 | 0.01 | -0.25 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 290.00 | 9.80 | 10.20 | 10.00 | 10.10 | -4.94 | -32.85% | 0.03 | 69 | 288 | 0.36 | -0.48 | 0.02 | -0.26 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 300.00 | 15.50 | 16.40 | 15.95 | 14.70 | -6.66 | -31.18% | 0.05 | 11 | 596 | 0.36 | -0.63 | 0.02 | -0.24 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 310.00 | 22.40 | 24.10 | 23.25 | 21.17 | -9.04 | -29.93% | 0.07 | 2 | 1,543 | 0.34 | -0.77 | 0.01 | -0.19 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 320.00 | 30.70 | 33.30 | 32.00 | 32.22 | -6.08 | -15.88% | 0.10 | 1 | 251 | 0.49 | -0.86 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 330.00 | 40.50 | 42.00 | 41.25 | 39.82 | +2.45 | +6.56% | 0.12 | 5 | 426 | 0.46 | -0.92 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 340.00 | 46.80 | 54.90 | 50.85 | 51.01 | -7.98 | -13.53% | 0.15 | 2 | 98 | 0.61 | -0.95 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 350.00 | 56.20 | 64.90 | 60.55 | 57.00 | -11.99 | -17.38% | 0.17 | 1 | 17 | 0.71 | -0.98 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 360.00 | 66.00 | 75.00 | 70.50 | 80.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.87 | -0.99 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 370.00 | 76.50 | 85.00 | 80.75 | 93.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.94 | -0.99 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 380.00 | 86.00 | 95.00 | 90.50 | 90.33 | -9.33 | -9.37% | 0.24 | 3 | 6 | 1.02 | -1.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 390.00 | 96.00 | 104.90 | 100.45 | 109.63 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.07 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 400.00 | 106.20 | 115.00 | 110.60 | 123.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 410.00 | 116.00 | 125.80 | 120.90 | 129.66 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 420.00 | 126.00 | 135.00 | 130.50 | 143.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 430.00 | 136.00 | 144.90 | 140.45 | 151.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 440.00 | 146.00 | 154.90 | 150.45 | 62.06 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:55 AM EST |
| 450.00 | 156.00 | 164.90 | 160.45 | 105.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:55 AM EST |
| 460.00 | 166.00 | 174.90 | 170.45 | 110.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:55 AM EST |
| 470.00 | 176.00 | 184.90 | 180.45 | 133.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:55 AM EST |
| 480.00 | 186.00 | 194.90 | 190.45 | 107.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:55 AM EST |
| 490.00 | 196.00 | 204.90 | 200.45 | 117.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:55 AM EST |
| 500.00 | 206.00 | 215.80 | 210.90 | 205.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 510.00 | 216.00 | 224.90 | 220.45 | 170.72 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:55 AM EST |
| 520.00 | 226.00 | 234.90 | 230.45 | % | 0.44 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 530.00 | 236.00 | 244.90 | 240.45 | % | 0.45 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 540.00 | 246.00 | 254.90 | 250.45 | % | 0.46 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 550.00 | 256.00 | 264.90 | 260.45 | % | 0.47 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 560.00 | 266.00 | 274.90 | 270.45 | % | 0.48 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 570.00 | 276.00 | 284.90 | 280.45 | % | 0.49 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 580.00 | 286.00 | 294.90 | 290.45 | % | 0.50 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 590.00 | 296.00 | 304.90 | 300.45 | % | 0.51 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 600.00 | 306.00 | 314.90 | 310.45 | % | 0.52 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 610.00 | 316.00 | 324.90 | 320.45 | % | 0.53 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 620.00 | 326.00 | 334.90 | 330.45 | % | 0.53 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 630.00 | 336.00 | 344.90 | 340.45 | % | 0.54 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 640.00 | 346.00 | 354.90 | 350.45 | % | 0.55 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 650.00 | 356.00 | 364.90 | 360.45 | % | 0.55 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |