Options Chain for ELEVANCE HEALTH INC FORMERLY A COM (ELV) - $400.55 as of 8/24/2026 7:49:44 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 | 188.80 | 197.50 | 193.15 | % | 0.92 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 220.00 | 178.80 | 187.50 | 183.15 | % | 0.83 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 230.00 | 168.90 | 177.60 | 173.25 | % | 0.75 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 240.00 | 158.90 | 167.60 | 163.25 | % | 0.68 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 250.00 | 149.00 | 157.70 | 153.35 | % | 0.61 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 260.00 | 139.10 | 147.40 | 143.25 | % | 0.55 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 270.00 | 129.10 | 137.40 | 133.25 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 280.00 | 119.20 | 127.80 | 123.50 | % | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 290.00 | 109.30 | 117.60 | 113.45 | % | 0.39 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 300.00 | 100.90 | 105.70 | 103.30 | 86.62 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 7/20/2026 | 8/24/2026 3:59:55 PM EST |
| 310.00 | 91.10 | 96.00 | 93.55 | % | 0.30 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 320.00 | 81.50 | 86.50 | 84.00 | % | 0.26 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.04 | 8/24/2026 3:59:55 PM EST | |||
| 330.00 | 70.70 | 78.20 | 74.45 | % | 0.23 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.06 | 8/24/2026 3:59:55 PM EST | |||
| 340.00 | 62.60 | 67.40 | 65.00 | % | 0.19 | 0 | 0 | 0.45 | 0.91 | 0.00 | -0.07 | 8/24/2026 3:59:55 PM EST | |||
| 350.00 | 53.60 | 58.10 | 55.85 | 54.48 | % | 0.16 | 1 | 0 | 0.34 | 0.87 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 360.00 | 45.10 | 50.10 | 47.60 | 29.17 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.34 | 0.82 | 0.01 | -0.11 | 7/17/2026 | 8/24/2026 3:59:55 PM EST |
| 370.00 | 37.60 | 41.90 | 39.75 | 38.50 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.34 | 0.76 | 0.01 | -0.14 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 380.00 | 29.00 | 36.40 | 32.70 | 35.00 | +5.75 | +19.66% | 0.09 | 1 | 36 | 0.33 | 0.69 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 390.00 | 22.00 | 29.80 | 25.90 | 25.95 | 0.00 | 0.00% | 0.07 | 0 | 703 | 0.32 | 0.62 | 0.01 | -0.17 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 400.00 | 20.00 | 22.10 | 21.05 | 20.24 | -0.03 | -0.15% | 0.05 | 2 | 109 | 0.33 | 0.54 | 0.01 | -0.18 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 410.00 | 13.10 | 17.50 | 15.30 | 17.50 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.31 | 0.46 | 0.01 | -0.17 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 420.00 | 10.70 | 12.80 | 11.75 | 10.49 | -1.46 | -12.22% | 0.03 | 1 | 18 | 0.31 | 0.38 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 430.00 | 5.80 | 11.50 | 8.65 | 8.85 | -0.05 | -0.57% | 0.02 | 1 | 17 | 0.31 | 0.30 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 440.00 | 5.80 | 7.20 | 6.50 | 6.92 | +0.72 | +11.62% | 0.01 | 2 | 47 | 0.31 | 0.24 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 450.00 | 3.60 | 5.10 | 4.35 | 4.80 | +0.30 | +6.67% | 0.01 | 4 | 95 | 0.31 | 0.18 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 460.00 | 0.65 | 6.60 | 3.63 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.30 | 0.14 | 0.00 | -0.10 | 8/11/2026 | 8/24/2026 3:59:55 PM EST |
| 470.00 | 0.65 | 6.60 | 3.63 | 14.28 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.33 | 0.11 | 0.00 | -0.08 | 7/13/2026 | 8/24/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 6.20 | 3.10 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.45 | 0.08 | 0.00 | -0.07 | 7/30/2026 | 8/24/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.05 | 8/24/2026 3:59:55 PM EST | |||
| 500.00 | 0.05 | 4.20 | 2.13 | 8.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.05 | 0.00 | -0.05 | 7/14/2026 | 8/24/2026 3:59:55 PM EST |
| 510.00 | 0.00 | 5.60 | 2.80 | % | 0.01 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 520.00 | 0.00 | 5.50 | 2.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.02 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 3:59:55 PM EST |
| 530.00 | 0.00 | 2.85 | 1.43 | 4.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.01 | 0.00 | -0.02 | 7/14/2026 | 8/24/2026 3:59:55 PM EST |
| 540.00 | 0.00 | 5.30 | 2.65 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 3:59:55 PM EST |
| 550.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 560.00 | 0.00 | 5.30 | 2.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 3:59:55 PM EST |
| 570.00 | 0.00 | 3.10 | 1.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:55 PM EST |
| 580.00 | 0.00 | 3.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:55 PM EST |
| 600.00 | 0.00 | 2.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:55 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 | 5.20 | 2.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 5.30 | 2.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 5.30 | 2.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 7.00 | 3.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 1.90 | 0.95 | 0.40 | % | 0.00 | 1 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 280.00 | 0.00 | 2.00 | 1.00 | 0.50 | % | 0.00 | 1 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 290.00 | 0.00 | 5.60 | 2.80 | 0.65 | % | 0.01 | 1 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 300.00 | 0.05 | 1.60 | 0.83 | 0.65 | -2.20 | -77.20% | 0.00 | 1 | 13 | 0.39 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 3.00 | 1.50 | 0.90 | % | 0.00 | 2 | 0 | 0.52 | -0.02 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 320.00 | 0.00 | 6.00 | 3.00 | 4.79 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.58 | -0.04 | 0.00 | -0.04 | 7/30/2026 | 8/24/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 7.00 | 3.50 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.55 | -0.06 | 0.00 | -0.06 | 8/4/2026 | 8/24/2026 3:59:55 PM EST |
| 340.00 | 1.00 | 4.20 | 2.60 | 3.68 | -3.72 | -50.27% | 0.01 | 1 | 4 | 0.35 | -0.09 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 350.00 | 2.50 | 5.00 | 3.75 | 4.73 | +0.46 | +10.78% | 0.01 | 201 | 30 | 0.34 | -0.13 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 360.00 | 1.45 | 8.30 | 4.88 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.32 | -0.18 | 0.01 | -0.11 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 370.00 | 6.20 | 10.50 | 8.35 | 9.25 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.35 | -0.24 | 0.01 | -0.14 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 380.00 | 5.40 | 10.30 | 7.85 | 9.80 | -2.30 | -19.01% | 0.02 | 2 | 54 | 0.28 | -0.31 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 390.00 | 12.00 | 17.20 | 14.60 | 16.50 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.33 | -0.38 | 0.01 | -0.17 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 400.00 | 16.40 | 21.70 | 19.05 | 16.20 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.33 | -0.46 | 0.01 | -0.18 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 410.00 | 21.30 | 25.80 | 23.55 | % | 0.06 | 0 | 0 | 0.31 | -0.54 | 0.01 | -0.17 | 8/24/2026 3:59:55 PM EST | |||
| 420.00 | 28.00 | 33.10 | 30.55 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.01 | -0.17 | 8/24/2026 3:59:55 PM EST | |||
| 430.00 | 31.70 | 40.00 | 35.85 | 58.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.29 | -0.70 | 0.01 | -0.15 | 8/3/2026 | 8/24/2026 3:59:55 PM EST |
| 440.00 | 39.50 | 45.60 | 42.55 | 41.50 | -3.10 | -6.96% | 0.10 | 4 | 4 | 0.27 | -0.76 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 450.00 | 50.20 | 55.10 | 52.65 | % | 0.12 | 0 | 0 | 0.31 | -0.82 | 0.01 | -0.12 | 8/24/2026 3:59:55 PM EST | |||
| 460.00 | 57.30 | 64.10 | 60.70 | 65.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.39 | -0.86 | 0.00 | -0.10 | 8/10/2026 | 8/24/2026 3:59:55 PM EST |
| 470.00 | 65.40 | 74.00 | 69.70 | % | 0.15 | 0 | 0 | 0.42 | -0.89 | 0.00 | -0.08 | 8/24/2026 3:59:55 PM EST | |||
| 480.00 | 74.80 | 83.50 | 79.15 | 80.07 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.48 | -0.92 | 0.00 | -0.07 | 8/13/2026 | 8/24/2026 3:59:55 PM EST |
| 490.00 | 84.40 | 93.00 | 88.70 | % | 0.18 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.05 | 8/24/2026 3:59:55 PM EST | |||
| 500.00 | 94.20 | 102.80 | 98.50 | % | 0.20 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.05 | 8/24/2026 3:59:55 PM EST | |||
| 510.00 | 104.00 | 112.70 | 108.35 | % | 0.21 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 520.00 | 113.90 | 122.60 | 118.25 | % | 0.23 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 530.00 | 124.50 | 132.50 | 128.50 | % | 0.24 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 540.00 | 133.80 | 142.50 | 138.15 | % | 0.26 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 550.00 | 143.70 | 152.40 | 148.05 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 560.00 | 153.70 | 162.40 | 158.05 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 570.00 | 163.60 | 172.30 | 167.95 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 580.00 | 173.60 | 182.30 | 177.95 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 600.00 | 193.50 | 202.30 | 197.90 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST |