Options Chain for ELEVANCE HEALTH INC FORMERLY A COM (ELV) - $388.82 as of 10/1/2026 5:26:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 178.70 | 185.90 | 182.30 | 210.98 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/1/2026 4:00:05 PM EST |
| 210.00 | 168.80 | 176.00 | 172.40 | % | 0.82 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 220.00 | 158.90 | 166.10 | 162.50 | % | 0.74 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 230.00 | 149.00 | 156.20 | 152.60 | 190.00 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.96 | 1.00 | 0.00 | -0.01 | 9/10/2026 | 10/1/2026 4:00:05 PM EST |
| 240.00 | 139.10 | 146.30 | 142.70 | % | 0.59 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 10/1/2026 4:00:05 PM EST | |||
| 250.00 | 129.30 | 136.50 | 132.90 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.04 | 10/1/2026 4:00:05 PM EST | |||
| 260.00 | 119.40 | 126.60 | 123.00 | % | 0.47 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.04 | 10/1/2026 4:00:05 PM EST | |||
| 270.00 | 110.10 | 116.80 | 113.45 | % | 0.42 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.06 | 10/1/2026 4:00:05 PM EST | |||
| 280.00 | 100.50 | 107.00 | 103.75 | % | 0.37 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.07 | 10/1/2026 4:00:05 PM EST | |||
| 290.00 | 92.00 | 97.30 | 94.65 | % | 0.33 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.07 | 10/1/2026 4:00:05 PM EST | |||
| 300.00 | 83.10 | 87.80 | 85.45 | 78.78 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.58 | 0.95 | 0.00 | -0.09 | 7/17/2026 | 10/1/2026 4:00:05 PM EST |
| 310.00 | 72.80 | 77.50 | 75.15 | 96.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.50 | 0.93 | 0.00 | -0.12 | 5/22/2026 | 10/1/2026 4:00:05 PM EST |
| 320.00 | 63.70 | 68.40 | 66.05 | % | 0.21 | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.14 | 10/1/2026 4:00:05 PM EST | |||
| 330.00 | 54.40 | 59.60 | 57.00 | % | 0.17 | 0 | 0 | 0.35 | 0.86 | 0.00 | -0.16 | 10/1/2026 4:00:05 PM EST | |||
| 340.00 | 47.00 | 51.00 | 49.00 | % | 0.14 | 0 | 0 | 0.38 | 0.82 | 0.00 | -0.18 | 10/1/2026 4:00:05 PM EST | |||
| 350.00 | 38.20 | 43.40 | 40.80 | 39.00 | -21.40 | -35.43% | 0.12 | 1 | 3 | 0.36 | 0.77 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 360.00 | 31.70 | 36.30 | 34.00 | 45.82 | 0.00 | 0.00% | 0.09 | 0 | 69 | 0.37 | 0.70 | 0.01 | -0.21 | 9/9/2026 | 10/1/2026 4:00:05 PM EST |
| 370.00 | 24.90 | 29.40 | 27.15 | 38.75 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.35 | 0.63 | 0.01 | -0.22 | 9/24/2026 | 10/1/2026 4:00:05 PM EST |
| 380.00 | 18.90 | 23.70 | 21.30 | 21.25 | -6.55 | -23.57% | 0.06 | 1 | 4 | 0.35 | 0.55 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 390.00 | 15.90 | 19.80 | 17.85 | 18.70 | -3.60 | -16.15% | 0.05 | 14 | 23 | 0.37 | 0.47 | 0.01 | -0.21 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 400.00 | 10.10 | 14.20 | 12.15 | 15.00 | -3.31 | -18.08% | 0.03 | 1 | 71 | 0.34 | 0.39 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 410.00 | 8.30 | 11.30 | 9.80 | 9.53 | -3.56 | -27.20% | 0.02 | 3 | 93 | 0.35 | 0.32 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 420.00 | 4.40 | 9.00 | 6.70 | 10.22 | -1.13 | -9.96% | 0.02 | 1 | 227 | 0.33 | 0.25 | 0.01 | -0.16 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 430.00 | 2.35 | 8.20 | 5.28 | 5.50 | -3.20 | -36.79% | 0.01 | 2 | 88 | 0.34 | 0.20 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 440.00 | 2.80 | 5.60 | 4.20 | 6.07 | -0.93 | -13.29% | 0.01 | 1 | 44 | 0.36 | 0.15 | 0.00 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 450.00 | 2.25 | 3.80 | 3.03 | 3.12 | -1.86 | -37.35% | 0.01 | 11 | 216 | 0.36 | 0.12 | 0.00 | -0.10 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 460.00 | 1.15 | 2.80 | 1.98 | 4.74 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.35 | 0.09 | 0.00 | -0.08 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 470.00 | 0.75 | 2.80 | 1.78 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.36 | 0.07 | 0.00 | -0.07 | 9/23/2026 | 10/1/2026 4:00:05 PM EST |
| 480.00 | 0.35 | 1.90 | 1.13 | 1.20 | -1.12 | -48.28% | 0.00 | 6 | 69 | 0.35 | 0.05 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 1.40 | 0.70 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | 0.04 | 0.00 | -0.04 | 9/18/2026 | 10/1/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 4.90 | 2.45 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | 0.02 | 0.00 | -0.03 | 9/25/2026 | 10/1/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.61 | 0.02 | 0.00 | -0.02 | 9/10/2026 | 10/1/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 4.90 | 2.45 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 10/1/2026 4:00:05 PM EST |
| 530.00 | 0.00 | 4.90 | 2.45 | 7.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.01 | 0.00 | -0.01 | 7/14/2026 | 10/1/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.69 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:05 PM EST |
| 600.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:05 PM EST |
| 620.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/1/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/1/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/1/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 10/1/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 10/1/2026 4:00:05 PM EST |
| 250.00 | 0.05 | 4.90 | 2.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | 0.00 | 0.00 | -0.04 | 8/5/2026 | 10/1/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | 0.00 | 0.00 | -0.04 | 9/3/2026 | 10/1/2026 4:00:05 PM EST |
| 270.00 | 0.05 | 2.20 | 1.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | -0.01 | 0.00 | -0.06 | 9/8/2026 | 10/1/2026 4:00:05 PM EST |
| 280.00 | 0.05 | 2.30 | 1.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.02 | 0.00 | -0.07 | 9/8/2026 | 10/1/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.65 | -0.03 | 0.00 | -0.07 | 9/8/2026 | 10/1/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 3.50 | 1.75 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.54 | -0.05 | 0.00 | -0.09 | 9/9/2026 | 10/1/2026 4:00:05 PM EST |
| 310.00 | 1.05 | 2.55 | 1.80 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | -0.07 | 0.00 | -0.12 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 320.00 | 1.45 | 3.50 | 2.48 | 2.70 | +0.70 | +35.00% | 0.01 | 4 | 33 | 0.39 | -0.10 | 0.00 | -0.14 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 330.00 | 1.10 | 7.10 | 4.10 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.38 | -0.14 | 0.00 | -0.16 | 9/11/2026 | 10/1/2026 4:00:05 PM EST |
| 340.00 | 2.90 | 6.40 | 4.65 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.35 | -0.18 | 0.00 | -0.18 | 9/28/2026 | 10/1/2026 4:00:05 PM EST |
| 350.00 | 5.90 | 10.30 | 8.10 | 8.00 | +1.50 | +23.08% | 0.02 | 2 | 226 | 0.38 | -0.23 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 360.00 | 7.80 | 13.00 | 10.40 | 10.50 | +2.29 | +27.90% | 0.03 | 13 | 473 | 0.36 | -0.30 | 0.01 | -0.21 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 370.00 | 11.40 | 16.30 | 13.85 | 14.60 | +3.30 | +29.21% | 0.04 | 6 | 64 | 0.36 | -0.37 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 380.00 | 15.70 | 20.00 | 17.85 | 19.60 | +5.50 | +39.01% | 0.05 | 17 | 31 | 0.35 | -0.45 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 390.00 | 21.00 | 25.30 | 23.15 | 19.19 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.34 | -0.53 | 0.01 | -0.21 | 9/30/2026 | 10/1/2026 4:00:05 PM EST |
| 400.00 | 27.30 | 32.00 | 29.65 | 27.66 | +2.16 | +8.48% | 0.07 | 120 | 495 | 0.35 | -0.61 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 410.00 | 33.20 | 38.80 | 36.00 | 33.90 | +4.00 | +13.38% | 0.09 | 120 | 250 | 0.34 | -0.68 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:05 PM EST |
| 420.00 | 41.50 | 46.30 | 43.90 | 34.90 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.34 | -0.75 | 0.01 | -0.16 | 9/24/2026 | 10/1/2026 4:00:05 PM EST |
| 430.00 | 49.60 | 54.30 | 51.95 | 40.58 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.33 | -0.80 | 0.01 | -0.14 | 9/25/2026 | 10/1/2026 4:00:05 PM EST |
| 440.00 | 58.30 | 62.90 | 60.60 | 44.90 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.41 | -0.85 | 0.00 | -0.12 | 9/2/2026 | 10/1/2026 4:00:05 PM EST |
| 450.00 | 67.30 | 71.80 | 69.55 | 59.70 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.42 | -0.88 | 0.00 | -0.10 | 7/1/2026 | 10/1/2026 4:00:05 PM EST |
| 460.00 | 76.10 | 81.10 | 78.60 | 64.09 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.44 | -0.91 | 0.00 | -0.08 | 9/24/2026 | 10/1/2026 4:00:05 PM EST |
| 470.00 | 85.60 | 90.60 | 88.10 | 70.03 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.46 | -0.93 | 0.00 | -0.07 | 9/23/2026 | 10/1/2026 4:00:05 PM EST |
| 480.00 | 95.30 | 100.30 | 97.80 | % | 0.20 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.05 | 10/1/2026 4:00:05 PM EST | |||
| 490.00 | 104.30 | 110.30 | 107.30 | 71.55 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.53 | -0.96 | 0.00 | -0.04 | 9/11/2026 | 10/1/2026 4:00:05 PM EST |
| 500.00 | 114.00 | 121.00 | 117.50 | 80.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.03 | 9/11/2026 | 10/1/2026 4:00:05 PM EST |
| 510.00 | 124.00 | 132.70 | 128.35 | 90.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 9/11/2026 | 10/1/2026 4:00:05 PM EST |
| 520.00 | 134.00 | 142.70 | 138.35 | % | 0.27 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 530.00 | 144.00 | 152.70 | 148.35 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 540.00 | 154.00 | 162.70 | 158.35 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 10/1/2026 4:00:05 PM EST | |||
| 550.00 | 164.00 | 171.00 | 167.50 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 560.00 | 174.00 | 181.00 | 177.50 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 570.00 | 184.00 | 191.00 | 187.50 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 580.00 | 194.00 | 202.70 | 198.35 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 590.00 | 204.00 | 212.70 | 208.35 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 600.00 | 214.00 | 222.70 | 218.35 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST | |||
| 620.00 | 234.00 | 242.70 | 238.35 | % | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:05 PM EST |