Options Chain for ELEVANCE HEALTH INC FORMERLY A COM (ELV) - $336.00 as of 2/13/2026 6:15:15 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 | 182.20 | 190.80 | 186.50 | % | 1.17 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 165.00 | 177.20 | 185.80 | 181.50 | % | 1.10 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 170.00 | 172.20 | 180.80 | 176.50 | % | 1.04 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 175.00 | 167.20 | 175.80 | 171.50 | % | 0.98 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 180.00 | 162.20 | 170.80 | 166.50 | % | 0.93 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 185.00 | 157.20 | 165.80 | 161.50 | % | 0.87 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 190.00 | 152.20 | 160.80 | 156.50 | % | 0.82 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 195.00 | 147.20 | 155.80 | 151.50 | % | 0.78 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 200.00 | 142.20 | 150.80 | 146.50 | % | 0.73 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 210.00 | 132.20 | 140.80 | 136.50 | % | 0.65 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 220.00 | 122.20 | 130.80 | 126.50 | % | 0.57 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 230.00 | 112.20 | 120.90 | 116.55 | % | 0.51 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 240.00 | 102.20 | 110.90 | 106.55 | 93.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:46 PM EST |
| 250.00 | 92.20 | 100.90 | 96.55 | 83.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:46 PM EST |
| 260.00 | 82.30 | 88.80 | 85.55 | 88.94 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 2/13/2026 3:59:46 PM EST |
| 270.00 | 72.40 | 78.80 | 75.60 | 58.20 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:46 PM EST |
| 280.00 | 62.40 | 68.90 | 65.65 | 47.50 | 0.00 | 0.00% | 0.23 | 0 | 58 | 1.24 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:46 PM EST |
| 290.00 | 52.40 | 58.50 | 55.45 | 54.80 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.04 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:46 PM EST |
| 300.00 | 42.50 | 47.80 | 45.15 | 45.00 | +5.00 | +12.50% | 0.15 | 10 | 21 | 0.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 310.00 | 32.60 | 37.70 | 35.15 | 33.95 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.65 | 0.98 | 0.00 | -0.06 | 1/28/2026 | 2/13/2026 3:59:46 PM EST |
| 320.00 | 22.90 | 29.00 | 25.95 | 13.10 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.63 | 0.92 | 0.01 | -0.17 | 2/11/2026 | 2/13/2026 3:59:46 PM EST |
| 330.00 | 15.20 | 19.20 | 17.20 | 16.00 | -0.50 | -3.03% | 0.05 | 4 | 391 | 0.48 | 0.85 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 340.00 | 8.50 | 10.70 | 9.60 | 8.20 | +3.00 | +57.70% | 0.03 | 30 | 1,972 | 0.32 | 0.67 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 350.00 | 3.80 | 4.80 | 4.30 | 4.10 | +1.75 | +74.47% | 0.01 | 29 | 477 | 0.31 | 0.41 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 360.00 | 1.40 | 1.80 | 1.60 | 1.50 | +0.50 | +50.00% | 0.00 | 7 | 625 | 0.32 | 0.20 | 0.02 | -0.31 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 370.00 | 0.40 | 0.90 | 0.65 | 0.56 | +0.13 | +30.24% | 0.00 | 15 | 473 | 0.34 | 0.09 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 380.00 | 0.05 | 1.00 | 0.53 | 0.30 | +0.05 | +20.00% | 0.00 | 1 | 1,186 | 0.39 | 0.03 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 390.00 | 0.05 | 0.95 | 0.50 | 0.15 | -0.01 | -6.25% | 0.00 | 5 | 654 | 0.48 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 400.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.74 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 410.00 | 0.00 | 0.85 | 0.43 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.75 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:46 PM EST |
| 420.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.63 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:46 PM EST |
| 430.00 | 0.00 | 3.10 | 1.55 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.23 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:46 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.07 | -0.06 | -46.16% | 0.01 | 4 | 58 | 1.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.58 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:46 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.67 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:46 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.75 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:46 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.84 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:46 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:46 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 | 4.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 3:59:46 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 3:59:46 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 3:59:46 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 3:59:46 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.25 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:46 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.13 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:46 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.02 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:46 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.80 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:46 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.59 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:46 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.30 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:46 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.08 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:46 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:46 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.80 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:46 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.07 | -0.25 | -78.13% | 0.01 | 1 | 446 | 1.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 277 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | 0.36 | +0.30 | +500.00% | 0.00 | 2 | 143 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 300.00 | 0.05 | 0.45 | 0.25 | 0.87 | +0.52 | +148.58% | 0.00 | 1 | 160 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 310.00 | 0.10 | 0.85 | 0.48 | 0.51 | -0.19 | -27.15% | 0.00 | 2 | 447 | 0.46 | -0.02 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 320.00 | 0.20 | 0.95 | 0.58 | 0.65 | -0.90 | -58.07% | 0.00 | 5 | 245 | 0.38 | -0.08 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 330.00 | 0.85 | 1.95 | 1.40 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.35 | -0.15 | 0.01 | -0.25 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 340.00 | 2.70 | 4.20 | 3.45 | 4.10 | -4.30 | -51.19% | 0.01 | 14 | 555 | 0.32 | -0.33 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 350.00 | 5.50 | 8.90 | 7.20 | 7.65 | -3.02 | -28.31% | 0.02 | 3 | 719 | 0.32 | -0.59 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 360.00 | 14.20 | 17.90 | 16.05 | 16.74 | -1.03 | -5.80% | 0.04 | 7 | 196 | 0.36 | -0.80 | 0.02 | -0.31 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 370.00 | 22.00 | 28.40 | 25.20 | 26.00 | -0.87 | -3.24% | 0.07 | 5 | 604 | 0.66 | -0.91 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 380.00 | 32.50 | 38.00 | 35.25 | 38.08 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.78 | -0.97 | 0.00 | -0.08 | 2/2/2026 | 2/13/2026 3:59:46 PM EST |
| 390.00 | 42.70 | 47.90 | 45.30 | 62.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 3:59:46 PM EST |
| 400.00 | 52.40 | 57.80 | 55.10 | 58.58 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 1/28/2026 | 2/13/2026 3:59:46 PM EST |
| 410.00 | 61.30 | 67.80 | 64.55 | 64.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:46 PM EST |
| 420.00 | 70.60 | 77.80 | 74.20 | 45.59 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:46 PM EST |
| 430.00 | 81.80 | 87.80 | 84.80 | 96.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 2/13/2026 3:59:46 PM EST |
| 440.00 | 91.40 | 97.80 | 94.60 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 450.00 | 100.00 | 107.80 | 103.90 | 100.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:46 PM EST |
| 460.00 | 109.20 | 117.90 | 113.55 | 114.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:46 PM EST |
| 470.00 | 119.20 | 127.90 | 123.55 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 480.00 | 129.20 | 137.90 | 133.55 | % | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 490.00 | 139.20 | 147.90 | 143.55 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST |