Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ELV
Elevance Health, Inc.
stock NYSE

At Close
Aug 7, 2026 3:59:55 PM EDT
394.22USD+0.720%(+2.82)941,896
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
392.19USD+0.202%(+0.79)0
After-hours
Aug 7, 2026 4:10:30 PM EDT
394.20USD-0.005%(-0.02)472,841
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,6623,9885133,364


ELV Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ELV Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ELV Jan 15, 2027 Exp. - Max Pain @ $350.00

Puts
Calls


ELV Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
800 C1.23+112.07%46608-05ELV270115C00800000
780 C7.100%1103-10ELV270115C00780000
760 C00%0ELV270115C00760000
740 C0.87-90.77%2207-21ELV270115C00740000
720 C0.720%9707-21ELV270115C00720000
700 C0.50-82.88%2207-28ELV270115C00700000
690 C1.92-1.54%31307-01ELV270115C00690000
680 C7.300%5505-07ELV270115C00680000
670 C1.500%1005-22ELV270115C00670000
660 C00%0ELV270115C00660000
650 C0.50-86.41%111108-03ELV270115C00650000
640 C0.60-96.21%2308-03ELV270115C00640000
630 C0.65-90.71%43408-03ELV270115C00630000
620 C0.80-84.91%147708-03ELV270115C00620000
610 C1.00-74.36%6908-03ELV270115C00610000
600 C1.50-50.00%14607-29ELV270115C00600000
590 C8.00+23.08%31206-09ELV270115C00590000
580 C1.35-49.44%310808-03ELV270115C00580000
570 C3.27-48.50%726107-21ELV270115C00570000
560 C3.45+4.86%23608-05ELV270115C00560000
550 C2.87-64.57%210307-15ELV270115C00550000
540 C3.88+28.05%151708-04ELV270115C00540000
530 C3.68-63.56%15607-31ELV270115C00530000
520 C5.52-59.11%14807-20ELV270115C00520000
510 C15.16+66.59%32707-13ELV270115C00510000
500 C7.20+63.64%416408-05ELV270115C00500000
490 C21.07+23.94%212407-14ELV270115C00490000
480 C7.50+1.35%110008-03ELV270115C00480000
470 C11.70+30.00%2163308-06ELV270115C00470000
460 C14.30+26.55%3212407-20ELV270115C00460000
450 C12.00-3.23%182108-03ELV270115C00450000
440 C17.04-23.59%536507-28ELV270115C00440000
430 C23.50-45.35%216707-21ELV270115C00430000
420 C20.00+9.77%121707-30ELV270115C00420000
410 C23.23-15.22%115107-31ELV270115C00410000
400 C29.30+9.12%617808-05ELV270115C00400000
390 C39.50-1.25%210907-22ELV270115C00390000
380 C34.73-3.50%113307-31ELV270115C00380000
370 C36.30-10.37%106307-17ELV270115C00370000
360 C52.00+23.81%15708-05ELV270115C00360000
350 C55.70+8.16%212008-05ELV270115C00350000
340 C96.00+0.10%12907-10ELV270115C00340000
330 C72.95-29.79%13307-15ELV270115C00330000
320 C84.80-12.22%520107-15ELV270115C00320000
310 C80.50-7.15%34907-31ELV270115C00310000
300 C94.00+8.03%110508-05ELV270115C00300000
290 C117.24-2.79%13305-15ELV270115C00290000
280 C98.35-36.14%18407-17ELV270115C00280000
270 C133.00-12.50%221106-17ELV270115C00270000
260 C152.32+55.11%1805-19ELV270115C00260000
250 C133.00+3.10%15805-06ELV270115C00250000
240 C187.30+32.93%116407-14ELV270115C00240000
230 C185.14+5.58%12906-04ELV270115C00230000
220 C197.40+11.53%12806-08ELV270115C00220000
210 C185.00+9.79%16105-18ELV270115C00210000
200 C193.21-3.32%23207-15ELV270115C00200000
195 C212.02+99.64%21306-12ELV270115C00195000
190 C186.00+34.78%1101-13ELV270115C00190000
185 C00%0ELV270115C00185000
180 C198.00+26.11%51601-20ELV270115C00180000
175 C157.87-8.85%1602-06ELV270115C00175000
170 C205.50+70.82%1105-06ELV270115C00170000
165 C00%0ELV270115C00165000
160 C180.10+11.86%10602-03ELV270115C00160000
155 C00%0ELV270115C00155000
150 C165.50+16.67%11008-18ELV270115C00150000
145 C140.00-5.72%1208-07ELV270115C00145000
140 C00%0ELV270115C00140000
Puts
StrikePriceChangeVolOILastContract Name
800 P00%0ELV270115P00800000
780 P00%0ELV270115P00780000
760 P00%0ELV270115P00760000
740 P00%0ELV270115P00740000
720 P00%0ELV270115P00720000
700 P00%0ELV270115P00700000
690 P00%0ELV270115P00690000
680 P00%0ELV270115P00680000
670 P00%0ELV270115P00670000
660 P00%0ELV270115P00660000
650 P00%0ELV270115P00650000
640 P00%0ELV270115P00640000
630 P00%0ELV270115P00630000
620 P00%0ELV270115P00620000
610 P00%0ELV270115P00610000
600 P00%0ELV270115P00600000
590 P179.740%2204-07ELV270115P00590000
580 P171.710%1104-07ELV270115P00580000
570 P00%0ELV270115P00570000
560 P228.33+1.23%1212-04ELV270115P00560000
550 P00%0ELV270115P00550000
540 P141.11-7.23%221203-10ELV270115P00540000
530 P199.90+38.72%1504-22ELV270115P00530000
520 P137.91+9.91%21106-06ELV270115P00520000
510 P163.69-14.07%1604-23ELV270115P00510000
500 P208.50-0.88%2103-13ELV270115P00500000
490 P79.70-59.13%2107-13ELV270115P00490000
480 P189.60+4.75%1303-23ELV270115P00480000
470 P86.90+5.72%11006-22ELV270115P00470000
460 P79.70+2.97%1806-22ELV270115P00460000
450 P74.60-3.49%12607-15ELV270115P00450000
440 P48.20-3.60%17607-13ELV270115P00440000
430 P56.90+26.44%2708-05ELV270115P00430000
420 P55.80+0.36%26907-29ELV270115P00420000
410 P51.10-2.11%124207-27ELV270115P00410000
400 P39.40-8.16%123108-06ELV270115P00400000
390 P34.10-8.33%119008-06ELV270115P00390000
380 P34.40+0.88%118507-31ELV270115P00380000
370 P29.00-1.36%111208-04ELV270115P00370000
360 P24.90-12.32%115807-27ELV270115P00360000
350 P17.20-16.22%736008-05ELV270115P00350000
340 P16.50-5.17%28408-03ELV270115P00340000
330 P8.80-40.42%19508-05ELV270115P00330000
320 P9.50-11.21%19108-06ELV270115P00320000
310 P7.50-25.74%710408-05ELV270115P00310000
300 P8.00-4.76%127907-30ELV270115P00300000
290 P7.26+10.67%56307-17ELV270115P00290000
280 P3.50-15.66%321407-10ELV270115P00280000
270 P4.50+83.67%66007-16ELV270115P00270000
260 P3.47-3.61%322107-20ELV270115P00260000
250 P1.82-25.10%112707-31ELV270115P00250000
240 P1.15-39.47%12907-13ELV270115P00240000
230 P1.49-54.43%110707-22ELV270115P00230000
220 P3.69+29.93%1216607-31ELV270115P00220000
210 P1.99+184.29%333407-15ELV270115P00210000
200 P0.80-3.61%1015907-16ELV270115P00200000
195 P0.88-61.40%12307-17ELV270115P00195000
190 P0.79-36.80%14008-06ELV270115P00190000
185 P1.00-33.33%112607-07ELV270115P00185000
180 P1.65-26.01%13405-26ELV270115P00180000
175 P0.60-63.64%17208-06ELV270115P00175000
170 P1.30-53.41%1606-01ELV270115P00170000
165 P1.55+15.67%1104-29ELV270115P00165000
160 P0.45+80.00%112007-17ELV270115P00160000
155 P0.25-78.26%1607-09ELV270115P00155000
150 P0.25-77.27%1407-09ELV270115P00150000
145 P0.30+50.00%31307-10ELV270115P00145000
140 P1.12+460.00%508107-31ELV270115P00140000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC