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 | 116.80 | 122.80 | 119.80 | % | 0.63 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 195.00 | 110.90 | 118.70 | 114.80 | % | 0.59 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 200.00 | 105.70 | 113.70 | 109.70 | % | 0.55 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 210.00 | 96.30 | 103.70 | 100.00 | % | 0.48 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 220.00 | 86.50 | 93.70 | 90.10 | % | 0.41 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 230.00 | 76.80 | 82.80 | 79.80 | % | 0.35 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 240.00 | 66.60 | 73.00 | 69.80 | 76.00 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:45 AM EST |
| 250.00 | 56.90 | 62.90 | 59.90 | 66.59 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.83 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:45 AM EST |
| 260.00 | 46.90 | 51.60 | 49.25 | 57.02 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.39 | 0.99 | 0.00 | -0.07 | 4/8/2026 | 4/13/2026 10:58:45 AM EST |
| 270.00 | 36.80 | 43.00 | 39.90 | 24.80 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.35 | 0.97 | 0.00 | -0.20 | 3/31/2026 | 4/13/2026 10:58:45 AM EST |
| 280.00 | 27.20 | 33.40 | 30.30 | 35.82 | 0.00 | 0.00% | 0.11 | 0 | 33 | 1.15 | 0.93 | 0.01 | -0.36 | 4/10/2026 | 4/13/2026 10:58:45 AM EST |
| 290.00 | 17.60 | 22.90 | 20.25 | 26.60 | 0.00 | 0.00% | 0.07 | 0 | 167 | 0.84 | 0.87 | 0.01 | -0.50 | 4/10/2026 | 4/13/2026 10:58:45 AM EST |
| 300.00 | 8.90 | 13.00 | 10.95 | 15.82 | 0.00 | 0.00% | 0.04 | 0 | 529 | 0.50 | 0.74 | 0.02 | -0.61 | 4/10/2026 | 4/13/2026 10:58:45 AM EST |
| 310.00 | 2.35 | 6.00 | 4.18 | 4.70 | -2.10 | -30.89% | 0.01 | 2 | 408 | 0.38 | 0.48 | 0.03 | -0.63 | 4/13/2026 | 4/13/2026 10:58:45 AM EST |
| 320.00 | 1.00 | 1.75 | 1.38 | 1.25 | -1.05 | -45.66% | 0.00 | 12 | 950 | 0.37 | 0.23 | 0.02 | -0.50 | 4/13/2026 | 4/13/2026 10:58:45 AM EST |
| 330.00 | 0.15 | 0.35 | 0.25 | 0.35 | -0.30 | -46.16% | 0.00 | 3 | 368 | 0.49 | 0.09 | 0.01 | -0.28 | 4/13/2026 | 4/13/2026 10:58:45 AM EST |
| 340.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.30 | -75.00% | 0.00 | 4 | 681 | 0.43 | 0.03 | 0.00 | -0.14 | 4/13/2026 | 4/13/2026 10:58:45 AM EST |
| 350.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 259 | 0.54 | 0.01 | 0.00 | -0.04 | 4/13/2026 | 4/13/2026 10:58:45 AM EST |
| 360.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 19 | 139 | 0.66 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 10:58:45 AM EST |
| 370.00 | 0.00 | 3.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:45 AM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:45 AM EST |
| 390.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 120 | 1.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:45 AM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.21 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:45 AM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:45 AM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 13 | 2.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | 2.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 460.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 200.00 | 0.00 | 1.95 | 0.98 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:45 AM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.04 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:45 AM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:45 AM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.49 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:45 AM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:45 AM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:45 AM EST |
| 260.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.75 | -0.01 | 0.00 | -0.07 | 4/10/2026 | 4/13/2026 10:58:45 AM EST |
| 270.00 | 0.15 | 0.35 | 0.25 | 0.36 | +0.11 | +44.00% | 0.00 | 2 | 528 | 0.68 | -0.03 | 0.00 | -0.20 | 4/13/2026 | 4/13/2026 10:58:45 AM EST |
| 280.00 | 0.20 | 0.50 | 0.35 | 0.36 | -0.04 | -10.00% | 0.00 | 2 | 428 | 0.55 | -0.07 | 0.01 | -0.36 | 4/13/2026 | 4/13/2026 10:58:45 AM EST |
| 290.00 | 0.50 | 0.65 | 0.58 | 0.65 | +0.05 | +8.34% | 0.00 | 50 | 889 | 0.48 | -0.13 | 0.01 | -0.50 | 4/13/2026 | 4/13/2026 10:58:45 AM EST |
| 300.00 | 1.45 | 2.05 | 1.75 | 1.70 | +0.15 | +9.68% | 0.01 | 3 | 624 | 0.39 | -0.26 | 0.02 | -0.61 | 4/13/2026 | 4/13/2026 10:58:45 AM EST |
| 310.00 | 4.10 | 5.70 | 4.90 | 5.10 | +1.10 | +27.50% | 0.02 | 2 | 367 | 0.40 | -0.52 | 0.03 | -0.63 | 4/13/2026 | 4/13/2026 10:58:45 AM EST |
| 320.00 | 9.60 | 13.00 | 11.30 | 10.25 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.50 | -0.77 | 0.02 | -0.50 | 4/10/2026 | 4/13/2026 10:58:45 AM EST |
| 330.00 | 17.00 | 23.50 | 20.25 | 21.33 | +7.66 | +56.04% | 0.06 | 5 | 111 | 0.72 | -0.91 | 0.01 | -0.28 | 4/13/2026 | 4/13/2026 10:58:45 AM EST |
| 340.00 | 27.30 | 33.80 | 30.55 | 31.28 | +8.38 | +36.60% | 0.09 | 5 | 193 | 0.93 | -0.97 | 0.00 | -0.14 | 4/13/2026 | 4/13/2026 10:58:45 AM EST |
| 350.00 | 37.00 | 43.60 | 40.30 | 34.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.04 | 4/10/2026 | 4/13/2026 10:58:45 AM EST |
| 360.00 | 47.00 | 53.50 | 50.25 | 42.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 4/9/2026 | 4/13/2026 10:58:45 AM EST |
| 370.00 | 57.00 | 63.60 | 60.30 | 51.97 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:45 AM EST |
| 380.00 | 66.80 | 73.90 | 70.35 | % | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 390.00 | 76.50 | 84.50 | 80.50 | % | 0.21 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 400.00 | 86.50 | 94.50 | 90.50 | % | 0.23 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 410.00 | 96.50 | 104.50 | 100.50 | % | 0.25 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 420.00 | 106.50 | 114.50 | 110.50 | % | 0.26 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 430.00 | 116.30 | 124.50 | 120.40 | % | 0.28 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 440.00 | 126.50 | 134.50 | 130.50 | % | 0.30 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 450.00 | 136.50 | 144.50 | 140.50 | % | 0.31 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 460.00 | 146.50 | 154.50 | 150.50 | % | 0.33 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 470.00 | 156.50 | 164.50 | 160.50 | % | 0.34 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 480.00 | 166.50 | 174.50 | 170.50 | 181.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:58:45 AM EST |
| 490.00 | 176.50 | 184.50 | 180.50 | % | 0.37 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 500.00 | 185.90 | 194.50 | 190.20 | % | 0.38 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 510.00 | 196.50 | 204.50 | 200.50 | % | 0.39 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 520.00 | 206.50 | 214.50 | 210.50 | % | 0.40 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 530.00 | 216.30 | 224.50 | 220.40 | % | 0.42 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 540.00 | 226.50 | 234.50 | 230.50 | % | 0.43 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 550.00 | 236.50 | 244.50 | 240.50 | % | 0.44 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST | |||
| 560.00 | 246.50 | 254.50 | 250.50 | % | 0.45 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:45 AM EST |