Options Chain for ELEVANCE HEALTH INC FORMERLY A COM (ELV) - $294.25 as of 3/26/2026 8:52:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 126.10 | 134.70 | 130.40 | % | 0.79 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 3/26/2026 4:00:13 PM EST | |||
| 170.00 | 121.10 | 129.80 | 125.45 | % | 0.74 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 3/26/2026 4:00:13 PM EST | |||
| 175.00 | 116.20 | 124.90 | 120.55 | % | 0.69 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 3/26/2026 4:00:13 PM EST | |||
| 180.00 | 111.30 | 120.00 | 115.65 | % | 0.64 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.03 | 3/26/2026 4:00:13 PM EST | |||
| 185.00 | 106.50 | 115.10 | 110.80 | % | 0.60 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 3/26/2026 4:00:13 PM EST | |||
| 190.00 | 101.60 | 110.30 | 105.95 | % | 0.56 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.04 | 3/26/2026 4:00:13 PM EST | |||
| 195.00 | 97.10 | 105.40 | 101.25 | % | 0.52 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.04 | 3/26/2026 4:00:13 PM EST | |||
| 200.00 | 92.00 | 100.50 | 96.25 | % | 0.48 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.06 | 3/26/2026 4:00:13 PM EST | |||
| 210.00 | 82.50 | 90.80 | 86.65 | % | 0.41 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.08 | 3/26/2026 4:00:13 PM EST | |||
| 220.00 | 73.00 | 81.70 | 77.35 | % | 0.35 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.09 | 3/26/2026 4:00:13 PM EST | |||
| 230.00 | 65.40 | 69.80 | 67.60 | % | 0.29 | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.11 | 3/26/2026 4:00:13 PM EST | |||
| 240.00 | 56.90 | 60.90 | 58.90 | % | 0.25 | 0 | 1 | 0.51 | 0.89 | 0.00 | -0.14 | 3/26/2026 4:00:13 PM EST | |||
| 250.00 | 48.90 | 52.40 | 50.65 | % | 0.20 | 0 | 3 | 0.51 | 0.84 | 0.00 | -0.16 | 3/26/2026 4:00:13 PM EST | |||
| 260.00 | 40.80 | 44.60 | 42.70 | % | 0.16 | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.18 | 3/26/2026 4:00:13 PM EST | |||
| 270.00 | 33.10 | 36.60 | 34.85 | % | 0.13 | 0 | 9 | 0.47 | 0.73 | 0.01 | -0.20 | 3/26/2026 4:00:13 PM EST | |||
| 280.00 | 26.60 | 30.30 | 28.45 | % | 0.10 | 0 | 11 | 0.47 | 0.66 | 0.01 | -0.21 | 3/26/2026 4:00:13 PM EST | |||
| 290.00 | 20.70 | 23.40 | 22.05 | 19.50 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.44 | 0.58 | 0.01 | -0.22 | 3/24/2026 | 3/26/2026 4:00:13 PM EST |
| 300.00 | 16.40 | 18.40 | 17.40 | 17.40 | +2.40 | +16.00% | 0.06 | 1 | 3,485 | 0.44 | 0.50 | 0.01 | -0.21 | 3/26/2026 | 3/26/2026 4:00:13 PM EST |
| 310.00 | 11.50 | 14.20 | 12.85 | 13.39 | +2.96 | +28.38% | 0.04 | 6 | 29 | 0.43 | 0.42 | 0.01 | -0.20 | 3/26/2026 | 3/26/2026 4:00:13 PM EST |
| 320.00 | 8.40 | 11.50 | 9.95 | 9.48 | -0.91 | -8.76% | 0.03 | 111 | 325 | 0.44 | 0.34 | 0.01 | -0.19 | 3/26/2026 | 3/26/2026 4:00:13 PM EST |
| 330.00 | 6.10 | 8.40 | 7.25 | 7.50 | 0.00 | 0.00% | 0.02 | 21 | 18 | 0.43 | 0.27 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 4:00:13 PM EST |
| 340.00 | 4.30 | 6.50 | 5.40 | 5.30 | +0.07 | +1.34% | 0.02 | 1 | 12 | 0.43 | 0.21 | 0.01 | -0.14 | 3/26/2026 | 3/26/2026 4:00:13 PM EST |
| 350.00 | 3.10 | 4.70 | 3.90 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.43 | 0.16 | 0.01 | -0.12 | 3/25/2026 | 3/26/2026 4:00:13 PM EST |
| 360.00 | 2.20 | 6.50 | 4.35 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.49 | 0.12 | 0.00 | -0.10 | 3/24/2026 | 3/26/2026 4:00:13 PM EST |
| 370.00 | 0.30 | 6.20 | 3.25 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.48 | 0.09 | 0.00 | -0.08 | 3/24/2026 | 3/26/2026 4:00:13 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 12 | 0.60 | 0.06 | 0.00 | -0.06 | 3/26/2026 4:00:13 PM EST | |||
| 390.00 | 0.30 | 5.70 | 3.00 | % | 0.01 | 0 | 156 | 0.52 | 0.05 | 0.00 | -0.05 | 3/26/2026 4:00:13 PM EST | |||
| 400.00 | 0.05 | 5.50 | 2.78 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.51 | 0.03 | 0.00 | -0.04 | 3/23/2026 | 3/26/2026 4:00:13 PM EST |
| 410.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 19 | 0.63 | 0.02 | 0.00 | -0.02 | 3/26/2026 4:00:13 PM EST | |||
| 420.00 | 0.05 | 5.30 | 2.68 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.56 | 0.02 | 0.00 | -0.02 | 3/24/2026 | 3/26/2026 4:00:13 PM EST |
| 430.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 1 | 0.65 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:13 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:13 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:13 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 480.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 4.60 | 2.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.99 | 0.00 | 0.00 | -0.02 | 3/24/2026 | 3/26/2026 4:00:13 PM EST |
| 170.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 3/26/2026 4:00:13 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 3/26/2026 4:00:13 PM EST | |||
| 180.00 | 0.05 | 5.20 | 2.63 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 3/26/2026 4:00:13 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.03 | 3/26/2026 4:00:13 PM EST | |||
| 190.00 | 0.05 | 5.30 | 2.68 | % | 0.01 | 0 | 10 | 0.75 | -0.01 | 0.00 | -0.04 | 3/26/2026 4:00:13 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.04 | 3/26/2026 4:00:13 PM EST | |||
| 200.00 | 0.05 | 5.50 | 2.78 | % | 0.01 | 0 | 15 | 0.70 | -0.02 | 0.00 | -0.06 | 3/26/2026 4:00:13 PM EST | |||
| 210.00 | 0.00 | 2.70 | 1.35 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.52 | -0.04 | 0.00 | -0.08 | 3/23/2026 | 3/26/2026 4:00:13 PM EST |
| 220.00 | 0.80 | 6.00 | 3.40 | 3.16 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.67 | -0.06 | 0.00 | -0.09 | 3/23/2026 | 3/26/2026 4:00:13 PM EST |
| 230.00 | 1.85 | 3.30 | 2.58 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.54 | -0.08 | 0.00 | -0.11 | 3/25/2026 | 3/26/2026 4:00:13 PM EST |
| 240.00 | 3.10 | 5.00 | 4.05 | 3.98 | % | 0.02 | 8 | 88 | 0.54 | -0.11 | 0.00 | -0.14 | 3/26/2026 | 3/26/2026 4:00:13 PM EST | |
| 250.00 | 4.40 | 6.40 | 5.40 | 5.20 | -0.90 | -14.76% | 0.02 | 1 | 44 | 0.51 | -0.16 | 0.00 | -0.16 | 3/26/2026 | 3/26/2026 4:00:13 PM EST |
| 260.00 | 6.00 | 8.10 | 7.05 | 7.06 | -0.54 | -7.11% | 0.03 | 8 | 93 | 0.49 | -0.21 | 0.01 | -0.18 | 3/26/2026 | 3/26/2026 4:00:13 PM EST |
| 270.00 | 8.20 | 10.50 | 9.35 | 11.27 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.47 | -0.27 | 0.01 | -0.20 | 3/23/2026 | 3/26/2026 4:00:13 PM EST |
| 280.00 | 11.10 | 13.80 | 12.45 | 12.00 | -1.99 | -14.23% | 0.04 | 1 | 3,936 | 0.45 | -0.34 | 0.01 | -0.21 | 3/26/2026 | 3/26/2026 4:00:13 PM EST |
| 290.00 | 15.10 | 18.10 | 16.60 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.45 | -0.42 | 0.01 | -0.22 | 3/24/2026 | 3/26/2026 4:00:13 PM EST |
| 300.00 | 20.10 | 23.00 | 21.55 | 20.70 | % | 0.07 | 1 | 6 | 0.44 | -0.50 | 0.01 | -0.21 | 3/26/2026 | 3/26/2026 4:00:13 PM EST | |
| 310.00 | 25.80 | 29.10 | 27.45 | 30.56 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.44 | -0.58 | 0.01 | -0.20 | 3/23/2026 | 3/26/2026 4:00:13 PM EST |
| 320.00 | 32.60 | 36.00 | 34.30 | % | 0.11 | 0 | 21 | 0.44 | -0.66 | 0.01 | -0.19 | 3/26/2026 4:00:13 PM EST | |||
| 330.00 | 39.90 | 43.10 | 41.50 | 45.33 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.43 | -0.73 | 0.01 | -0.17 | 3/23/2026 | 3/26/2026 4:00:13 PM EST |
| 340.00 | 47.20 | 51.30 | 49.25 | 48.45 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.40 | -0.79 | 0.01 | -0.14 | 3/25/2026 | 3/26/2026 4:00:13 PM EST |
| 350.00 | 56.70 | 60.50 | 58.60 | 57.08 | -6.02 | -9.54% | 0.17 | 1 | 3 | 0.42 | -0.84 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 4:00:13 PM EST |
| 360.00 | 64.20 | 69.70 | 66.95 | % | 0.19 | 0 | 2 | 0.53 | -0.88 | 0.00 | -0.10 | 3/26/2026 4:00:13 PM EST | |||
| 370.00 | 72.90 | 81.10 | 77.00 | % | 0.21 | 0 | 4 | 0.64 | -0.91 | 0.00 | -0.08 | 3/26/2026 4:00:13 PM EST | |||
| 380.00 | 82.40 | 90.60 | 86.50 | % | 0.23 | 0 | 5 | 0.61 | -0.94 | 0.00 | -0.06 | 3/26/2026 4:00:13 PM EST | |||
| 390.00 | 91.70 | 100.40 | 96.05 | % | 0.25 | 0 | 3 | 0.70 | -0.95 | 0.00 | -0.05 | 3/26/2026 4:00:13 PM EST | |||
| 400.00 | 101.90 | 110.30 | 106.10 | % | 0.27 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.04 | 3/26/2026 4:00:13 PM EST | |||
| 410.00 | 111.60 | 120.30 | 115.95 | % | 0.28 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 3/26/2026 4:00:13 PM EST | |||
| 420.00 | 121.60 | 130.30 | 125.95 | 132.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 3/23/2026 | 3/26/2026 4:00:13 PM EST |
| 430.00 | 131.60 | 140.30 | 135.95 | % | 0.32 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:13 PM EST | |||
| 440.00 | 141.60 | 150.30 | 145.95 | % | 0.33 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:13 PM EST | |||
| 450.00 | 151.60 | 160.30 | 155.95 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 3/26/2026 4:00:13 PM EST | |||
| 460.00 | 161.60 | 170.30 | 165.95 | % | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 470.00 | 171.60 | 180.30 | 175.95 | % | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 480.00 | 181.60 | 190.30 | 185.95 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 490.00 | 191.60 | 200.30 | 195.95 | % | 0.40 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST | |||
| 500.00 | 201.60 | 210.30 | 205.95 | % | 0.41 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:13 PM EST |