Options Chain for ELEVANCE HEALTH INC FORMERLY A COM (ELV) - $393.00 as of 7/22/2026 6:23:43 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 | 197.20 | 204.40 | 200.80 | % | 1.06 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 195.00 | 192.20 | 199.40 | 195.80 | % | 1.00 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 200.00 | 187.20 | 194.50 | 190.85 | % | 0.95 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 210.00 | 177.30 | 184.50 | 180.90 | % | 0.86 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 220.00 | 167.30 | 174.50 | 170.90 | % | 0.78 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 230.00 | 157.40 | 164.60 | 161.00 | % | 0.70 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 240.00 | 147.40 | 154.60 | 151.00 | % | 0.63 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 250.00 | 137.50 | 144.70 | 141.10 | % | 0.56 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 260.00 | 127.60 | 134.70 | 131.15 | % | 0.50 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 270.00 | 117.60 | 124.80 | 121.20 | % | 0.45 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 280.00 | 107.70 | 114.90 | 111.30 | % | 0.40 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 290.00 | 97.80 | 104.90 | 101.35 | % | 0.35 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 7/22/2026 4:00:00 PM EST | |||
| 300.00 | 87.90 | 95.00 | 91.45 | % | 0.30 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.04 | 7/22/2026 4:00:00 PM EST | |||
| 310.00 | 78.10 | 85.20 | 81.65 | 81.26 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.73 | 0.99 | 0.00 | -0.05 | 6/30/2026 | 7/22/2026 4:00:00 PM EST |
| 320.00 | 68.40 | 74.60 | 71.50 | 103.16 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.07 | 7/2/2026 | 7/22/2026 4:00:00 PM EST |
| 330.00 | 58.80 | 65.10 | 61.95 | 51.80 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.60 | 0.96 | 0.00 | -0.10 | 7/16/2026 | 7/22/2026 4:00:00 PM EST |
| 340.00 | 49.40 | 55.80 | 52.60 | 33.92 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.55 | 0.93 | 0.00 | -0.13 | 7/17/2026 | 7/22/2026 4:00:00 PM EST |
| 350.00 | 40.50 | 46.80 | 43.65 | 45.25 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.31 | 0.88 | 0.01 | -0.17 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 360.00 | 32.10 | 38.40 | 35.25 | 37.00 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.35 | 0.81 | 0.01 | -0.21 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 370.00 | 26.00 | 28.20 | 27.10 | 29.50 | 0.00 | 0.00% | 0.07 | 0 | 192 | 0.34 | 0.73 | 0.01 | -0.24 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 380.00 | 19.80 | 21.10 | 20.45 | 20.32 | 0.00 | 0.00% | 0.05 | 0 | 213 | 0.33 | 0.63 | 0.01 | -0.26 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 390.00 | 14.00 | 15.80 | 14.90 | 14.65 | 0.00 | 0.00% | 0.04 | 0 | 591 | 0.32 | 0.53 | 0.01 | -0.27 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 400.00 | 9.60 | 11.00 | 10.30 | 9.90 | 0.00 | 0.00% | 0.03 | 0 | 316 | 0.32 | 0.42 | 0.01 | -0.25 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 410.00 | 6.20 | 7.40 | 6.80 | 7.42 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.32 | 0.31 | 0.01 | -0.22 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 420.00 | 3.90 | 4.90 | 4.40 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.31 | 0.22 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 430.00 | 2.10 | 4.00 | 3.05 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 728 | 0.32 | 0.15 | 0.01 | -0.14 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 440.00 | 1.20 | 3.00 | 2.10 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.33 | 0.10 | 0.00 | -0.10 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 450.00 | 0.75 | 1.50 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.31 | 0.06 | 0.00 | -0.07 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 0.90 | 0.45 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.35 | 0.03 | 0.00 | -0.04 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 470.00 | 0.25 | 0.55 | 0.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.33 | 0.02 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.38 | 0.01 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.40 | 0.01 | 0.00 | -0.01 | 7/16/2026 | 7/22/2026 4:00:00 PM EST |
| 500.00 | 0.00 | 4.60 | 2.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:00 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 4:00:00 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 4:00:00 PM EST |
| 530.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 540.00 | 0.00 | 4.60 | 2.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:00 PM EST |
| 550.00 | 0.00 | 4.60 | 2.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:00 PM EST |
| 560.00 | 0.00 | 4.60 | 2.30 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 4:00:00 PM EST |
| 570.00 | 0.00 | 4.50 | 2.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 4:00:00 PM EST |
| 580.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 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 | 1.73 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/22/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 4.60 | 2.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/22/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 4.10 | 2.05 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.76 | 0.00 | 0.00 | -0.04 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.71 | -0.01 | 0.00 | -0.05 | 7/16/2026 | 7/22/2026 4:00:00 PM EST |
| 320.00 | 0.05 | 2.30 | 1.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.40 | -0.02 | 0.00 | -0.07 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 330.00 | 0.75 | 1.25 | 1.00 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.38 | -0.04 | 0.00 | -0.10 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 340.00 | 0.10 | 2.45 | 1.28 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.37 | -0.07 | 0.00 | -0.13 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 350.00 | 2.05 | 3.60 | 2.83 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.36 | -0.12 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 360.00 | 3.80 | 4.70 | 4.25 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.34 | -0.19 | 0.01 | -0.21 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 370.00 | 6.10 | 7.50 | 6.80 | 6.81 | 0.00 | 0.00% | 0.02 | 0 | 242 | 0.33 | -0.27 | 0.01 | -0.24 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 380.00 | 9.40 | 10.70 | 10.05 | 10.22 | 0.00 | 0.00% | 0.03 | 0 | 158 | 0.33 | -0.37 | 0.01 | -0.26 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 390.00 | 12.40 | 15.10 | 13.75 | 14.68 | 0.00 | 0.00% | 0.04 | 0 | 160 | 0.33 | -0.47 | 0.01 | -0.27 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 400.00 | 18.90 | 20.60 | 19.75 | 20.15 | 0.00 | 0.00% | 0.05 | 0 | 133 | 0.32 | -0.58 | 0.01 | -0.25 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 410.00 | 25.60 | 28.00 | 26.80 | 27.10 | 0.00 | 0.00% | 0.07 | 0 | 133 | 0.33 | -0.69 | 0.01 | -0.22 | 7/22/2026 | 7/22/2026 4:00:00 PM EST |
| 420.00 | 32.50 | 38.30 | 35.40 | 45.40 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.35 | -0.78 | 0.01 | -0.18 | 7/16/2026 | 7/22/2026 4:00:00 PM EST |
| 430.00 | 41.00 | 45.90 | 43.45 | 42.20 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.42 | -0.85 | 0.01 | -0.14 | 7/21/2026 | 7/22/2026 4:00:00 PM EST |
| 440.00 | 49.50 | 55.70 | 52.60 | 28.20 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.49 | -0.90 | 0.00 | -0.10 | 7/14/2026 | 7/22/2026 4:00:00 PM EST |
| 450.00 | 59.10 | 65.20 | 62.15 | % | 0.14 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.07 | 7/22/2026 4:00:00 PM EST | |||
| 460.00 | 68.90 | 75.00 | 71.95 | 75.54 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.04 | 6/30/2026 | 7/22/2026 4:00:00 PM EST |
| 470.00 | 77.30 | 85.00 | 81.15 | 97.52 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 7/16/2026 | 7/22/2026 4:00:00 PM EST |
| 480.00 | 87.30 | 95.00 | 91.15 | % | 0.19 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 7/22/2026 4:00:00 PM EST | |||
| 490.00 | 98.40 | 105.00 | 101.70 | 122.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 7/22/2026 4:00:00 PM EST |
| 500.00 | 106.40 | 115.00 | 110.70 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 510.00 | 116.40 | 125.00 | 120.70 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 520.00 | 126.40 | 135.00 | 130.70 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 530.00 | 136.40 | 145.00 | 140.70 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 540.00 | 148.00 | 155.00 | 151.50 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 550.00 | 158.00 | 165.00 | 161.50 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 560.00 | 168.00 | 175.00 | 171.50 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 570.00 | 178.00 | 185.00 | 181.50 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 580.00 | 186.40 | 195.00 | 190.70 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST | |||
| 590.00 | 196.40 | 205.00 | 200.70 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:00 PM EST |