Options Chain for ELEVANCE HEALTH INC FORMERLY A COM (ELV) - $417.89 as of 7/5/2026 9:01:37 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 | 224.50 | 233.00 | 228.75 | % | 1.20 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 195.00 | 219.00 | 228.00 | 223.50 | % | 1.15 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 200.00 | 214.40 | 223.00 | 218.70 | % | 1.09 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 210.00 | 205.10 | 213.80 | 209.45 | % | 1.00 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 220.00 | 195.20 | 203.90 | 199.55 | % | 0.91 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 230.00 | 185.30 | 194.00 | 189.65 | % | 0.82 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 240.00 | 175.40 | 184.00 | 179.70 | % | 0.75 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 250.00 | 165.30 | 174.00 | 169.65 | % | 0.68 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 260.00 | 155.60 | 164.00 | 159.80 | % | 0.61 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 270.00 | 145.70 | 154.00 | 149.85 | % | 0.55 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 280.00 | 135.80 | 144.00 | 139.90 | % | 0.50 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 290.00 | 126.00 | 134.70 | 130.35 | % | 0.45 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 300.00 | 116.40 | 122.00 | 119.20 | % | 0.40 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 310.00 | 106.40 | 114.10 | 110.25 | 81.26 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.69 | 0.98 | 0.00 | -0.05 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 320.00 | 96.80 | 104.40 | 100.60 | 103.16 | +30.98 | +42.92% | 0.31 | 3 | 3 | 0.64 | 0.97 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 330.00 | 87.30 | 94.90 | 91.10 | 63.10 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.60 | 0.96 | 0.00 | -0.09 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 340.00 | 78.20 | 83.80 | 81.00 | % | 0.24 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.11 | 7/2/2026 3:59:59 PM EST | |||
| 350.00 | 69.10 | 74.70 | 71.90 | 44.41 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.35 | 0.91 | 0.00 | -0.13 | 6/24/2026 | 7/2/2026 3:59:59 PM EST |
| 360.00 | 61.10 | 66.60 | 63.85 | 66.60 | +18.77 | +39.25% | 0.18 | 3 | 3 | 0.40 | 0.87 | 0.00 | -0.16 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 370.00 | 52.80 | 58.30 | 55.55 | 58.00 | +23.75 | +69.35% | 0.15 | 2 | 3 | 0.40 | 0.83 | 0.00 | -0.18 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 380.00 | 44.90 | 50.20 | 47.55 | 49.25 | +4.88 | +11.00% | 0.13 | 14 | 51 | 0.38 | 0.78 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 390.00 | 37.00 | 42.70 | 39.85 | 44.00 | +7.08 | +19.18% | 0.10 | 1 | 26 | 0.37 | 0.72 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 400.00 | 31.00 | 36.20 | 33.60 | 36.51 | +17.01 | +87.24% | 0.08 | 7 | 31 | 0.37 | 0.66 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 410.00 | 25.30 | 31.90 | 28.60 | 29.00 | +10.20 | +54.26% | 0.07 | 5 | 86 | 0.39 | 0.59 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 420.00 | 20.10 | 24.90 | 22.50 | 24.26 | +3.26 | +15.53% | 0.05 | 2 | 30 | 0.37 | 0.52 | 0.01 | -0.25 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 430.00 | 15.60 | 21.60 | 18.60 | 17.75 | +0.45 | +2.61% | 0.04 | 2 | 266 | 0.37 | 0.45 | 0.01 | -0.24 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 440.00 | 11.00 | 18.30 | 14.65 | 13.82 | +5.32 | +62.59% | 0.03 | 31 | 60 | 0.37 | 0.39 | 0.01 | -0.23 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 450.00 | 9.10 | 15.00 | 12.05 | 10.88 | -0.32 | -2.86% | 0.03 | 1 | 200 | 0.35 | 0.32 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 460.00 | 5.00 | 9.50 | 7.25 | 10.71 | +1.81 | +20.34% | 0.02 | 2 | 84 | 0.36 | 0.26 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 470.00 | 3.00 | 10.00 | 6.50 | 3.63 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.36 | 0.21 | 0.01 | -0.17 | 6/18/2026 | 7/2/2026 3:59:59 PM EST |
| 480.00 | 1.00 | 6.70 | 3.85 | 5.80 | +3.80 | +190.00% | 0.01 | 40 | 6 | 0.32 | 0.17 | 0.00 | -0.14 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 490.00 | 0.05 | 7.10 | 3.58 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | 0.13 | 0.00 | -0.12 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 500.00 | 0.40 | 8.40 | 4.40 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.10 | 0.00 | -0.10 | 5/18/2026 | 7/2/2026 3:59:59 PM EST |
| 510.00 | 0.05 | 10.00 | 5.03 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.38 | 0.07 | 0.00 | -0.08 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 520.00 | 0.05 | 10.00 | 5.03 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.06 | 0.00 | -0.06 | 6/5/2026 | 7/2/2026 3:59:59 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.05 | 7/2/2026 3:59:59 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.03 | 0.00 | -0.04 | 6/1/2026 | 7/2/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.02 | 0.00 | -0.03 | 6/18/2026 | 7/2/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.95 | +0.45 | +90.00% | 0.00 | 1 | 1 | 0.60 | 0.01 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 570.00 | 0.00 | 4.50 | 2.25 | 0.90 | +0.45 | +100.00% | 0.00 | 1 | 2 | 0.61 | 0.01 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 3:59:59 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 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | 0.00 | 0.00 | -0.04 | 6/23/2026 | 7/2/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.73 | -0.01 | 0.00 | -0.04 | 6/16/2026 | 7/2/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 1.02 | -0.98 | -49.00% | 0.01 | 8 | 33 | 0.67 | -0.01 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 1.35 | -2.35 | -63.52% | 0.01 | 3 | 8 | 0.62 | -0.03 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 2.42 | -3.28 | -57.55% | 0.01 | 12 | 3 | 0.56 | -0.04 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 5.51 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | -0.06 | 0.00 | -0.11 | 6/25/2026 | 7/2/2026 3:59:59 PM EST |
| 350.00 | 2.00 | 4.20 | 3.10 | 3.20 | -2.51 | -43.96% | 0.01 | 8 | 52 | 0.40 | -0.09 | 0.00 | -0.13 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 360.00 | 1.80 | 6.00 | 3.90 | 3.90 | -3.87 | -49.81% | 0.01 | 1 | 274 | 0.37 | -0.13 | 0.00 | -0.16 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 370.00 | 2.00 | 10.60 | 6.30 | 6.54 | -4.92 | -42.94% | 0.02 | 13 | 100 | 0.38 | -0.17 | 0.00 | -0.18 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 380.00 | 6.30 | 12.70 | 9.50 | 7.65 | -2.10 | -21.54% | 0.03 | 2 | 49 | 0.41 | -0.22 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 390.00 | 9.00 | 15.70 | 12.35 | 10.76 | -3.34 | -23.69% | 0.03 | 6 | 40 | 0.41 | -0.28 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 400.00 | 11.70 | 17.00 | 14.35 | 17.30 | 0.00 | 0.00% | 0.04 | 0 | 104 | 0.38 | -0.34 | 0.01 | -0.24 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 410.00 | 15.00 | 20.70 | 17.85 | 28.10 | 0.00 | 0.00% | 0.04 | 0 | 129 | 0.38 | -0.41 | 0.01 | -0.25 | 6/15/2026 | 7/2/2026 3:59:59 PM EST |
| 420.00 | 20.00 | 24.10 | 22.05 | 29.94 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.35 | -0.48 | 0.01 | -0.25 | 6/5/2026 | 7/2/2026 3:59:59 PM EST |
| 430.00 | 26.00 | 31.30 | 28.65 | 44.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.37 | -0.55 | 0.01 | -0.24 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 440.00 | 32.00 | 37.30 | 34.65 | % | 0.08 | 0 | 0 | 0.36 | -0.61 | 0.01 | -0.23 | 7/2/2026 3:59:59 PM EST | |||
| 450.00 | 39.00 | 46.00 | 42.50 | % | 0.09 | 0 | 0 | 0.37 | -0.68 | 0.01 | -0.21 | 7/2/2026 3:59:59 PM EST | |||
| 460.00 | 46.00 | 53.10 | 49.55 | 75.54 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.36 | -0.74 | 0.01 | -0.19 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 470.00 | 54.60 | 60.00 | 57.30 | % | 0.12 | 0 | 0 | 0.35 | -0.79 | 0.01 | -0.17 | 7/2/2026 3:59:59 PM EST | |||
| 480.00 | 62.10 | 69.80 | 65.95 | % | 0.14 | 0 | 0 | 0.47 | -0.83 | 0.00 | -0.14 | 7/2/2026 3:59:59 PM EST | |||
| 490.00 | 71.10 | 78.80 | 74.95 | % | 0.15 | 0 | 0 | 0.48 | -0.87 | 0.00 | -0.12 | 7/2/2026 3:59:59 PM EST | |||
| 500.00 | 80.00 | 88.00 | 84.00 | % | 0.17 | 0 | 0 | 0.50 | -0.90 | 0.00 | -0.10 | 7/2/2026 3:59:59 PM EST | |||
| 510.00 | 89.00 | 97.60 | 93.30 | % | 0.18 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.08 | 7/2/2026 3:59:59 PM EST | |||
| 520.00 | 99.00 | 107.20 | 103.10 | % | 0.20 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.06 | 7/2/2026 3:59:59 PM EST | |||
| 530.00 | 108.20 | 116.90 | 112.55 | % | 0.21 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.05 | 7/2/2026 3:59:59 PM EST | |||
| 540.00 | 118.00 | 126.70 | 122.35 | % | 0.23 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 550.00 | 128.00 | 136.70 | 132.35 | % | 0.24 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 560.00 | 138.00 | 146.70 | 142.35 | % | 0.25 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 570.00 | 148.00 | 156.60 | 152.30 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 7/2/2026 3:59:59 PM EST |