Options Chain for ELEVANCE HEALTH INC FORMERLY A COM (ELV) - $311.53 as of 4/10/2026 8:50:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 117.00 | 125.70 | 121.35 | % | 0.64 | 0 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 195.00 | 112.50 | 119.50 | 116.00 | % | 0.59 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 200.00 | 107.50 | 115.80 | 111.65 | % | 0.56 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 210.00 | 97.30 | 105.80 | 101.55 | % | 0.48 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 220.00 | 87.60 | 95.80 | 91.70 | % | 0.42 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 230.00 | 77.70 | 83.50 | 80.60 | % | 0.35 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 240.00 | 67.70 | 73.10 | 70.40 | 76.00 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.44 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 250.00 | 57.70 | 63.20 | 60.45 | 71.00 | 0.00 | 0.00% | 0.24 | 0 | 7 | 2.16 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 260.00 | 47.80 | 53.70 | 50.75 | 59.74 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 270.00 | 37.80 | 43.80 | 40.80 | 24.80 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.70 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:08 PM EST |
| 280.00 | 27.90 | 33.90 | 30.90 | 35.82 | 0.00 | 0.00% | 0.11 | 0 | 33 | 1.41 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:08 PM EST |
| 290.00 | 18.00 | 23.40 | 20.70 | 16.81 | -9.79 | -36.81% | 0.07 | 1 | 167 | 0.99 | 0.95 | 0.01 | -0.23 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 300.00 | 11.00 | 14.20 | 12.60 | 9.40 | -8.60 | -47.78% | 0.04 | 2 | 529 | 0.78 | 0.84 | 0.02 | -0.59 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 310.00 | 2.65 | 5.70 | 4.18 | 3.20 | -3.47 | -52.03% | 0.01 | 4 | 398 | 0.41 | 0.55 | 0.05 | -0.77 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 320.00 | 0.50 | 1.55 | 1.03 | 0.60 | -1.47 | -71.02% | 0.00 | 16 | 938 | 0.43 | 0.17 | 0.03 | -0.58 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 330.00 | 0.10 | 0.65 | 0.38 | 0.15 | -0.27 | -64.29% | 0.00 | 19 | 376 | 0.52 | 0.04 | 0.01 | -0.17 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 12 | 653 | 0.57 | 0.00 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.43 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 359 | 1.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 0.01 | -1.44 | -99.31% | 0.00 | 1 | 254 | 1.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 120 | 2.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.14 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 3.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 13 | 3.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | 3.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 460.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 4.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 37 | 4.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.47 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 4.06 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.66 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.79 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 270.00 | 0.10 | 0.45 | 0.28 | 0.12 | -0.20 | -62.50% | 0.00 | 9 | 526 | 1.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 0.70 | 0.35 | 0.15 | -0.03 | -16.67% | 0.00 | 16 | 426 | 0.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 290.00 | 0.05 | 0.50 | 0.28 | 0.42 | +0.17 | +68.00% | 0.00 | 1 | 914 | 0.58 | -0.05 | 0.01 | -0.23 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 300.00 | 0.10 | 1.40 | 0.75 | 0.81 | +0.16 | +24.62% | 0.00 | 91 | 596 | 0.41 | -0.16 | 0.02 | -0.59 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 310.00 | 1.65 | 4.20 | 2.93 | 3.65 | +1.05 | +40.39% | 0.01 | 1 | 368 | 0.36 | -0.45 | 0.05 | -0.77 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 320.00 | 7.30 | 11.00 | 9.15 | 10.89 | +6.69 | +159.29% | 0.03 | 1 | 46 | 0.61 | -0.83 | 0.03 | -0.58 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 330.00 | 17.30 | 22.60 | 19.95 | 16.75 | 0.00 | 0.00% | 0.06 | 0 | 106 | 1.14 | -0.96 | 0.01 | -0.17 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 340.00 | 26.50 | 31.40 | 28.95 | 29.52 | +3.71 | +14.38% | 0.09 | 3 | 193 | 1.25 | -1.00 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 4:00:08 PM EST |
| 350.00 | 36.60 | 42.40 | 39.50 | 34.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:08 PM EST |
| 360.00 | 46.20 | 52.40 | 49.30 | 42.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:08 PM EST |
| 370.00 | 56.00 | 62.40 | 59.20 | 51.97 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:08 PM EST |
| 380.00 | 66.80 | 72.40 | 69.60 | % | 0.18 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 390.00 | 76.20 | 82.40 | 79.30 | 69.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:08 PM EST |
| 400.00 | 84.40 | 92.50 | 88.45 | % | 0.22 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 410.00 | 96.00 | 102.40 | 99.20 | % | 0.24 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 420.00 | 104.80 | 112.40 | 108.60 | % | 0.26 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 430.00 | 114.40 | 122.60 | 118.50 | % | 0.28 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 440.00 | 126.10 | 132.40 | 129.25 | % | 0.29 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 450.00 | 134.40 | 142.60 | 138.50 | % | 0.31 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 460.00 | 146.20 | 152.40 | 149.30 | % | 0.32 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 470.00 | 154.40 | 162.50 | 158.45 | % | 0.34 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 480.00 | 164.40 | 172.30 | 168.35 | 181.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:08 PM EST |
| 490.00 | 174.40 | 183.00 | 178.70 | % | 0.36 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 500.00 | 185.70 | 192.40 | 189.05 | % | 0.38 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 510.00 | 194.40 | 202.60 | 198.50 | % | 0.39 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 520.00 | 204.40 | 212.60 | 208.50 | % | 0.40 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 530.00 | 214.40 | 222.60 | 218.50 | % | 0.41 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 540.00 | 225.30 | 232.50 | 228.90 | % | 0.42 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 550.00 | 234.40 | 242.50 | 238.45 | % | 0.43 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST | |||
| 560.00 | 244.40 | 252.60 | 248.50 | % | 0.44 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:08 PM EST |