Options Chain for ELEVANCE HEALTH INC FORMERLY A COM (ELV) - $349.88 as of 12/26/2025 7:59:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 186.90 | 195.50 | 191.20 | % | 1.19 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 165.00 | 181.90 | 190.10 | 186.00 | % | 1.13 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 170.00 | 176.40 | 185.60 | 181.00 | % | 1.06 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 175.00 | 172.00 | 180.60 | 176.30 | % | 1.01 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 180.00 | 167.00 | 175.70 | 171.35 | % | 0.95 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 185.00 | 162.10 | 170.70 | 166.40 | % | 0.90 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 190.00 | 157.10 | 165.80 | 161.45 | % | 0.85 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 195.00 | 152.20 | 160.80 | 156.50 | % | 0.80 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 200.00 | 147.20 | 155.90 | 151.55 | % | 0.76 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 210.00 | 137.00 | 146.00 | 141.50 | % | 0.67 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 220.00 | 127.40 | 136.10 | 131.75 | % | 0.60 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 230.00 | 117.60 | 126.30 | 121.95 | % | 0.53 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 240.00 | 107.80 | 116.50 | 112.15 | % | 0.47 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 250.00 | 98.10 | 106.00 | 102.05 | 60.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.04 | 11/10/2025 | 12/26/2025 3:59:52 PM EST |
| 260.00 | 88.20 | 93.20 | 90.70 | 88.94 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.53 | 0.98 | 0.00 | -0.05 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 270.00 | 78.60 | 84.80 | 81.70 | % | 0.30 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.07 | 12/26/2025 3:59:52 PM EST | |||
| 280.00 | 69.30 | 75.90 | 72.60 | 70.27 | % | 0.26 | 2 | 0 | 0.54 | 0.94 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 290.00 | 60.90 | 65.50 | 63.20 | 59.60 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.47 | 0.91 | 0.00 | -0.10 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 300.00 | 53.00 | 58.50 | 55.75 | 41.00 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.49 | 0.87 | 0.00 | -0.12 | 11/18/2025 | 12/26/2025 3:59:52 PM EST |
| 310.00 | 43.40 | 48.40 | 45.90 | 46.80 | +5.23 | +12.59% | 0.15 | 1 | 16 | 0.35 | 0.82 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 320.00 | 39.10 | 40.50 | 39.80 | 35.90 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.38 | 0.76 | 0.01 | -0.17 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 330.00 | 30.10 | 33.40 | 31.75 | 39.28 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.36 | 0.70 | 0.01 | -0.18 | 12/11/2025 | 12/26/2025 3:59:52 PM EST |
| 340.00 | 26.10 | 27.00 | 26.55 | 24.97 | +0.97 | +4.05% | 0.08 | 150 | 1,653 | 0.37 | 0.62 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 350.00 | 19.70 | 21.90 | 20.80 | 20.10 | +1.35 | +7.20% | 0.06 | 3 | 46 | 0.36 | 0.54 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 360.00 | 12.60 | 16.80 | 14.70 | 15.82 | +1.62 | +11.41% | 0.04 | 4 | 281 | 0.33 | 0.46 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 370.00 | 11.80 | 13.20 | 12.50 | 11.85 | -0.05 | -0.42% | 0.03 | 5 | 151 | 0.36 | 0.38 | 0.01 | -0.18 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 380.00 | 9.10 | 10.10 | 9.60 | 9.10 | +0.10 | +1.12% | 0.03 | 3 | 160 | 0.36 | 0.31 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 390.00 | 6.60 | 7.30 | 6.95 | 6.52 | +0.52 | +8.67% | 0.02 | 4 | 267 | 0.36 | 0.24 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 400.00 | 4.90 | 5.50 | 5.20 | 5.00 | +0.50 | +11.12% | 0.01 | 8 | 302 | 0.36 | 0.18 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 410.00 | 2.10 | 4.50 | 3.30 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.34 | 0.13 | 0.00 | -0.09 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 420.00 | 0.00 | 3.40 | 1.70 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.39 | 0.10 | 0.00 | -0.07 | 12/11/2025 | 12/26/2025 3:59:52 PM EST |
| 430.00 | 0.75 | 2.05 | 1.40 | 1.55 | -2.55 | -62.20% | 0.00 | 2 | 4 | 0.33 | 0.07 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 440.00 | 0.15 | 4.60 | 2.38 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.37 | 0.05 | 0.00 | -0.04 | 12/10/2025 | 12/26/2025 3:59:52 PM EST |
| 450.00 | 0.00 | 1.10 | 0.55 | 1.00 | -1.35 | -57.45% | 0.00 | 1 | 5 | 0.37 | 0.03 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 460.00 | 0.00 | 2.05 | 1.03 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.45 | 0.02 | 0.00 | -0.02 | 11/26/2025 | 12/26/2025 3:59:52 PM EST |
| 470.00 | 0.00 | 2.25 | 1.13 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | 0.01 | 0.00 | -0.02 | 12/11/2025 | 12/26/2025 3:59:52 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.62 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 12/26/2025 3:59:52 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 12/26/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.94 | 0.00 | 0.00 | -0.02 | 12/3/2025 | 12/26/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | 0.00 | 0.00 | -0.03 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.80 | -0.01 | 0.00 | -0.03 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 1.80 | 0.90 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | -0.01 | 0.00 | -0.04 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 1.10 | 0.55 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.47 | -0.02 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 1.85 | -0.29 | -13.56% | 0.00 | 3 | 316 | 0.45 | -0.04 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 280.00 | 0.20 | 2.10 | 1.15 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.35 | -0.06 | 0.00 | -0.08 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 290.00 | 1.95 | 3.40 | 2.68 | 2.97 | -0.73 | -19.73% | 0.01 | 6 | 41 | 0.40 | -0.09 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 300.00 | 3.10 | 4.80 | 3.95 | 4.18 | -0.22 | -5.00% | 0.01 | 7 | 77 | 0.39 | -0.13 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 310.00 | 5.20 | 5.70 | 5.45 | 6.48 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.38 | -0.18 | 0.01 | -0.15 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 320.00 | 7.60 | 8.00 | 7.80 | 8.00 | -1.50 | -15.79% | 0.02 | 4 | 136 | 0.38 | -0.24 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 330.00 | 10.50 | 11.40 | 10.95 | 12.30 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.38 | -0.30 | 0.01 | -0.18 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 340.00 | 14.30 | 15.30 | 14.80 | 15.80 | -1.60 | -9.20% | 0.04 | 2 | 379 | 0.37 | -0.38 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 350.00 | 18.80 | 19.70 | 19.25 | 20.60 | -1.57 | -7.09% | 0.06 | 1 | 61 | 0.37 | -0.46 | 0.01 | -0.19 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 360.00 | 21.50 | 25.30 | 23.40 | 28.70 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.34 | -0.54 | 0.01 | -0.19 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 370.00 | 28.30 | 32.00 | 30.15 | 32.52 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.35 | -0.62 | 0.01 | -0.18 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 380.00 | 36.10 | 41.60 | 38.85 | 39.63 | +6.89 | +21.05% | 0.10 | 11 | 10 | 0.38 | -0.69 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 390.00 | 42.40 | 49.40 | 45.90 | 47.07 | -4.13 | -8.07% | 0.12 | 1 | 31 | 0.37 | -0.76 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 400.00 | 50.60 | 57.50 | 54.05 | 56.10 | -1.70 | -2.95% | 0.14 | 4 | 3 | 0.36 | -0.82 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 410.00 | 59.90 | 66.60 | 63.25 | 69.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.48 | -0.87 | 0.00 | -0.09 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 420.00 | 69.40 | 75.20 | 72.30 | 87.27 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.50 | -0.90 | 0.00 | -0.07 | 12/10/2025 | 12/26/2025 3:59:52 PM EST |
| 430.00 | 77.90 | 84.90 | 81.40 | 96.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.55 | -0.93 | 0.00 | -0.06 | 12/9/2025 | 12/26/2025 3:59:52 PM EST |
| 440.00 | 86.20 | 94.40 | 90.30 | % | 0.21 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 450.00 | 95.60 | 104.20 | 99.90 | 87.42 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 460.00 | 106.40 | 114.20 | 110.30 | 114.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 470.00 | 115.60 | 124.20 | 119.90 | % | 0.26 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 480.00 | 125.60 | 134.20 | 129.90 | % | 0.27 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 490.00 | 135.60 | 144.20 | 139.90 | % | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST |