Options Chain for ELEVANCE HEALTH INC FORMERLY A COM (ELV) - $402.66 as of 6/2/2026 12:51:20 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 | 235.50 | 243.90 | 239.70 | % | 1.50 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 165.00 | 230.30 | 238.90 | 234.60 | % | 1.42 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 170.00 | 225.40 | 234.00 | 229.70 | % | 1.35 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 175.00 | 220.50 | 229.00 | 224.75 | % | 1.28 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 180.00 | 215.60 | 224.00 | 219.80 | % | 1.22 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 185.00 | 210.60 | 219.00 | 214.80 | % | 1.16 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 190.00 | 205.60 | 214.00 | 209.80 | % | 1.10 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 195.00 | 200.60 | 209.10 | 204.85 | % | 1.05 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 200.00 | 195.70 | 204.10 | 199.90 | % | 1.00 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 210.00 | 185.70 | 194.20 | 189.95 | % | 0.90 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 220.00 | 175.80 | 184.20 | 180.00 | % | 0.82 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 230.00 | 165.90 | 174.30 | 170.10 | % | 0.74 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 240.00 | 155.90 | 164.40 | 160.15 | 136.25 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 9:59:12 AM EST |
| 250.00 | 146.00 | 154.50 | 150.25 | % | 0.60 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 260.00 | 136.00 | 144.60 | 140.30 | % | 0.54 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 270.00 | 126.30 | 134.70 | 130.50 | 104.50 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.88 | 0.99 | 0.00 | -0.01 | 4/29/2026 | 6/2/2026 9:59:12 AM EST |
| 280.00 | 116.20 | 124.70 | 120.45 | % | 0.43 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 290.00 | 106.40 | 114.40 | 110.40 | % | 0.38 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 300.00 | 96.50 | 104.90 | 100.70 | 79.70 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.67 | 0.99 | 0.00 | -0.04 | 5/8/2026 | 6/2/2026 9:59:12 AM EST |
| 310.00 | 86.80 | 95.00 | 90.90 | % | 0.29 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.05 | 6/2/2026 9:59:12 AM EST | |||
| 320.00 | 77.10 | 85.00 | 81.05 | 49.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.58 | 0.96 | 0.00 | -0.07 | 4/28/2026 | 6/2/2026 9:59:12 AM EST |
| 330.00 | 67.70 | 75.40 | 71.55 | 68.25 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.54 | 0.94 | 0.00 | -0.09 | 5/19/2026 | 6/2/2026 9:59:12 AM EST |
| 340.00 | 58.30 | 66.50 | 62.40 | 62.43 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.50 | 0.91 | 0.00 | -0.12 | 5/14/2026 | 6/2/2026 9:59:12 AM EST |
| 350.00 | 50.80 | 56.60 | 53.70 | 50.48 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.33 | 0.87 | 0.00 | -0.15 | 6/1/2026 | 6/2/2026 9:59:12 AM EST |
| 360.00 | 43.10 | 49.00 | 46.05 | 42.68 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.34 | 0.81 | 0.01 | -0.17 | 5/22/2026 | 6/2/2026 9:59:12 AM EST |
| 370.00 | 35.10 | 39.60 | 37.35 | 35.45 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.34 | 0.75 | 0.01 | -0.20 | 6/1/2026 | 6/2/2026 9:59:12 AM EST |
| 380.00 | 29.70 | 31.70 | 30.70 | 30.80 | 0.00 | 0.00% | 0.08 | 0 | 309 | 0.33 | 0.68 | 0.01 | -0.22 | 6/1/2026 | 6/2/2026 9:59:12 AM EST |
| 390.00 | 23.60 | 26.30 | 24.95 | 24.70 | -1.72 | -6.51% | 0.06 | 3 | 343 | 0.34 | 0.61 | 0.01 | -0.23 | 6/2/2026 | 6/2/2026 9:59:12 AM EST |
| 400.00 | 15.10 | 20.10 | 17.60 | 18.26 | -2.64 | -12.64% | 0.04 | 5 | 229 | 0.35 | 0.53 | 0.01 | -0.23 | 6/2/2026 | 6/2/2026 9:59:12 AM EST |
| 410.00 | 13.80 | 16.70 | 15.25 | 16.10 | 0.00 | 0.00% | 0.04 | 0 | 202 | 0.33 | 0.45 | 0.01 | -0.23 | 6/1/2026 | 6/2/2026 9:59:12 AM EST |
| 420.00 | 6.00 | 14.50 | 10.25 | 8.23 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.33 | 0.37 | 0.01 | -0.21 | 5/29/2026 | 6/2/2026 9:59:12 AM EST |
| 430.00 | 5.20 | 9.30 | 7.25 | 9.25 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.31 | 0.29 | 0.01 | -0.19 | 6/1/2026 | 6/2/2026 9:59:12 AM EST |
| 440.00 | 4.20 | 8.90 | 6.55 | 6.65 | -0.20 | -2.92% | 0.01 | 1 | 23 | 0.34 | 0.23 | 0.01 | -0.16 | 6/2/2026 | 6/2/2026 9:59:12 AM EST |
| 450.00 | 1.65 | 5.00 | 3.33 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.32 | 0.17 | 0.01 | -0.13 | 6/1/2026 | 6/2/2026 9:59:12 AM EST |
| 460.00 | 0.05 | 7.80 | 3.93 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.31 | 0.12 | 0.00 | -0.11 | 5/21/2026 | 6/2/2026 9:59:12 AM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.44 | 0.08 | 0.00 | -0.08 | 6/1/2026 | 6/2/2026 9:59:12 AM EST |
| 480.00 | 0.30 | 4.80 | 2.55 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.36 | 0.06 | 0.00 | -0.06 | 6/1/2026 | 6/2/2026 9:59:12 AM EST |
| 490.00 | 0.00 | 3.10 | 1.55 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.04 | 0.00 | -0.04 | 5/14/2026 | 6/2/2026 9:59:12 AM EST |
| 500.00 | 0.05 | 5.80 | 2.93 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.03 | 0.00 | -0.03 | 5/19/2026 | 6/2/2026 9:59:12 AM EST |
| 510.00 | 0.05 | 6.20 | 3.13 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.43 | 0.02 | 0.00 | -0.02 | 5/19/2026 | 6/2/2026 9:59:12 AM EST |
| 520.00 | 0.00 | 4.60 | 2.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.01 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 9:59:12 AM EST |
| 530.00 | 0.00 | 2.85 | 1.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 9:59:12 AM EST |
| 540.00 | 0.00 | 4.40 | 2.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 9:59:12 AM 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 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 175.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 185.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 190.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 195.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 200.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 220.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:12 AM EST | |||
| 230.00 | 0.00 | 3.70 | 1.85 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 9:59:12 AM EST |
| 240.00 | 0.00 | 2.40 | 1.20 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/2/2026 9:59:12 AM EST |
| 250.00 | 0.05 | 5.70 | 2.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:12 AM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 9:59:12 AM EST |
| 270.00 | 0.00 | 2.25 | 1.13 | 2.77 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 6/2/2026 9:59:12 AM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/2/2026 9:59:12 AM EST |
| 290.00 | 0.00 | 2.35 | 1.18 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 9:59:12 AM EST |
| 300.00 | 0.05 | 4.80 | 2.43 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.50 | -0.01 | 0.00 | -0.04 | 5/27/2026 | 6/2/2026 9:59:12 AM EST |
| 310.00 | 0.05 | 6.30 | 3.18 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | -0.02 | 0.00 | -0.05 | 5/26/2026 | 6/2/2026 9:59:12 AM EST |
| 320.00 | 0.05 | 4.90 | 2.48 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.41 | -0.04 | 0.00 | -0.07 | 5/19/2026 | 6/2/2026 9:59:12 AM EST |
| 330.00 | 1.85 | 6.40 | 4.13 | 4.21 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.49 | -0.06 | 0.00 | -0.09 | 6/1/2026 | 6/2/2026 9:59:12 AM EST |
| 340.00 | 1.50 | 7.10 | 4.30 | 4.98 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.43 | -0.09 | 0.00 | -0.12 | 6/1/2026 | 6/2/2026 9:59:12 AM EST |
| 350.00 | 2.50 | 4.80 | 3.65 | 4.53 | 0.00 | 0.00% | 0.01 | 0 | 346 | 0.37 | -0.13 | 0.00 | -0.15 | 6/1/2026 | 6/2/2026 9:59:12 AM EST |
| 360.00 | 2.40 | 9.30 | 5.85 | 7.13 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.37 | -0.19 | 0.01 | -0.17 | 6/1/2026 | 6/2/2026 9:59:12 AM EST |
| 370.00 | 5.30 | 8.40 | 6.85 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.37 | -0.25 | 0.01 | -0.20 | 5/26/2026 | 6/2/2026 9:59:12 AM EST |
| 380.00 | 6.00 | 11.60 | 8.80 | 12.13 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.35 | -0.32 | 0.01 | -0.22 | 6/1/2026 | 6/2/2026 9:59:12 AM EST |
| 390.00 | 10.10 | 15.40 | 12.75 | 14.20 | 0.00 | 0.00% | 0.03 | 0 | 202 | 0.36 | -0.39 | 0.01 | -0.23 | 6/1/2026 | 6/2/2026 9:59:12 AM EST |
| 400.00 | 15.00 | 20.30 | 17.65 | 22.00 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.35 | -0.47 | 0.01 | -0.23 | 5/29/2026 | 6/2/2026 9:59:12 AM EST |
| 410.00 | 21.20 | 27.50 | 24.35 | 29.10 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.34 | -0.55 | 0.01 | -0.23 | 5/20/2026 | 6/2/2026 9:59:12 AM EST |
| 420.00 | 27.00 | 33.80 | 30.40 | 36.07 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.35 | -0.63 | 0.01 | -0.21 | 5/18/2026 | 6/2/2026 9:59:12 AM EST |
| 430.00 | 34.90 | 41.70 | 38.30 | % | 0.09 | 0 | 0 | 0.35 | -0.71 | 0.01 | -0.19 | 6/2/2026 9:59:12 AM EST | |||
| 440.00 | 42.30 | 48.70 | 45.50 | % | 0.10 | 0 | 0 | 0.34 | -0.77 | 0.01 | -0.16 | 6/2/2026 9:59:12 AM EST | |||
| 450.00 | 51.40 | 57.90 | 54.65 | 58.81 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.43 | -0.83 | 0.01 | -0.13 | 5/14/2026 | 6/2/2026 9:59:12 AM EST |
| 460.00 | 59.30 | 67.60 | 63.45 | % | 0.14 | 0 | 0 | 0.47 | -0.88 | 0.00 | -0.11 | 6/2/2026 9:59:12 AM EST | |||
| 470.00 | 68.80 | 77.00 | 72.90 | % | 0.16 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.08 | 6/2/2026 9:59:12 AM EST | |||
| 480.00 | 78.40 | 86.50 | 82.45 | % | 0.17 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.06 | 6/2/2026 9:59:12 AM EST | |||
| 490.00 | 88.20 | 96.30 | 92.25 | % | 0.19 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.04 | 6/2/2026 9:59:12 AM EST | |||
| 500.00 | 98.00 | 105.90 | 101.95 | % | 0.20 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.03 | 6/2/2026 9:59:12 AM EST | |||
| 510.00 | 107.90 | 116.40 | 112.15 | % | 0.22 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 6/2/2026 9:59:12 AM EST | |||
| 520.00 | 117.80 | 126.20 | 122.00 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 6/2/2026 9:59:12 AM EST | |||
| 530.00 | 127.70 | 136.20 | 131.95 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 6/2/2026 9:59:12 AM EST | |||
| 540.00 | 137.70 | 145.70 | 141.70 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 6/2/2026 9:59:12 AM EST |