Options Chain for ELEVANCE HEALTH INC FORMERLY A COM (ELV) - $443.90 as of 10/23/2026 7:19:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 236.00 | 245.90 | 240.95 | 210.98 | 0.00 | 0.00% | 1.20 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/23/2026 3:59:53 PM EST |
| 210.00 | 226.00 | 235.30 | 230.65 | % | 1.10 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 220.00 | 216.00 | 225.80 | 220.90 | % | 1.00 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 230.00 | 206.00 | 215.90 | 210.95 | 190.00 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/23/2026 3:59:53 PM EST |
| 240.00 | 196.00 | 205.90 | 200.95 | % | 0.84 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 250.00 | 186.00 | 195.60 | 190.80 | % | 0.76 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 260.00 | 176.00 | 185.60 | 180.80 | % | 0.70 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 270.00 | 166.10 | 176.00 | 171.05 | % | 0.63 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 280.00 | 156.00 | 165.90 | 160.95 | % | 0.57 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 290.00 | 146.00 | 155.60 | 150.80 | % | 0.52 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 300.00 | 136.10 | 146.00 | 141.05 | 121.38 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:53 PM EST |
| 310.00 | 126.00 | 135.70 | 130.85 | 93.75 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 3:59:53 PM EST |
| 320.00 | 117.50 | 125.30 | 121.40 | % | 0.38 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 330.00 | 108.00 | 115.40 | 111.70 | % | 0.34 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.06 | 10/23/2026 3:59:53 PM EST | |||
| 340.00 | 98.10 | 105.50 | 101.80 | % | 0.30 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.09 | 10/23/2026 3:59:53 PM EST | |||
| 350.00 | 88.70 | 95.60 | 92.15 | 59.85 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.67 | 0.98 | 0.00 | -0.11 | 10/8/2026 | 10/23/2026 3:59:53 PM EST |
| 360.00 | 77.90 | 85.80 | 81.85 | 75.40 | 0.00 | 0.00% | 0.23 | 0 | 68 | 0.62 | 0.98 | 0.00 | -0.12 | 10/20/2026 | 10/23/2026 3:59:53 PM EST |
| 370.00 | 67.90 | 76.10 | 72.00 | 49.10 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.57 | 0.96 | 0.00 | -0.14 | 10/9/2026 | 10/23/2026 3:59:53 PM EST |
| 380.00 | 60.00 | 66.50 | 63.25 | 51.61 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.54 | 0.95 | 0.00 | -0.12 | 10/14/2026 | 10/23/2026 3:59:53 PM EST |
| 390.00 | 50.00 | 56.80 | 53.40 | 46.96 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.46 | 0.90 | 0.00 | -0.20 | 10/16/2026 | 10/23/2026 3:59:53 PM EST |
| 400.00 | 41.10 | 47.70 | 44.40 | 44.57 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.42 | 0.87 | 0.01 | -0.22 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 410.00 | 32.70 | 39.30 | 36.00 | 42.15 | 0.00 | 0.00% | 0.09 | 0 | 137 | 0.30 | 0.82 | 0.01 | -0.24 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 420.00 | 25.50 | 30.60 | 28.05 | 28.05 | -6.95 | -19.86% | 0.07 | 2 | 251 | 0.31 | 0.74 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 430.00 | 19.20 | 23.60 | 21.40 | 21.30 | -5.00 | -19.02% | 0.05 | 1 | 457 | 0.31 | 0.65 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 440.00 | 12.30 | 17.50 | 14.90 | 16.00 | -3.00 | -15.79% | 0.03 | 10 | 227 | 0.29 | 0.53 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 450.00 | 7.90 | 12.20 | 10.05 | 11.80 | -2.51 | -17.54% | 0.02 | 25 | 299 | 0.29 | 0.41 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 460.00 | 4.10 | 10.10 | 7.10 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 215 | 0.29 | 0.31 | 0.01 | -0.23 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 470.00 | 1.85 | 6.60 | 4.23 | 5.30 | -1.70 | -24.29% | 0.01 | 1 | 80 | 0.28 | 0.22 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 480.00 | 1.40 | 4.00 | 2.70 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 344 | 0.29 | 0.15 | 0.01 | -0.15 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 490.00 | 1.05 | 2.90 | 1.98 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.30 | 0.10 | 0.01 | -0.12 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 500.00 | 0.50 | 2.35 | 1.43 | 1.48 | +0.43 | +40.96% | 0.00 | 24 | 91 | 0.31 | 0.06 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 510.00 | 0.00 | 2.55 | 1.28 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.41 | 0.04 | 0.00 | -0.06 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 520.00 | 0.05 | 0.90 | 0.48 | 0.60 | -0.10 | -14.29% | 0.00 | 13 | 58 | 0.30 | 0.03 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 530.00 | 0.00 | 1.10 | 0.55 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.01 | 0.00 | -0.03 | 10/20/2026 | 10/23/2026 3:59:53 PM EST |
| 540.00 | 0.00 | 4.40 | 2.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 10/23/2026 3:59:53 PM EST |
| 550.00 | 0.00 | 4.40 | 2.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.64 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/23/2026 3:59:53 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:53 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.70 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 3:59:53 PM EST |
| 580.00 | 0.00 | 4.50 | 2.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:53 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 3:59:53 PM EST |
| 600.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 610.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 620.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/23/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/23/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 7.90 | 3.95 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/23/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/23/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 5.10 | 2.55 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/23/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 4.50 | 2.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.26 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 4.50 | 2.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 1.00 | 0.50 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.90 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 0.45 | 0.23 | 0.20 | +0.05 | +33.34% | 0.00 | 2 | 27 | 0.46 | 0.00 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 340.00 | 0.05 | 0.70 | 0.38 | 0.50 | +0.36 | +257.15% | 0.00 | 2 | 29 | 0.44 | -0.01 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 350.00 | 0.05 | 0.50 | 0.28 | 0.25 | +0.02 | +8.70% | 0.00 | 2 | 479 | 0.38 | -0.02 | 0.00 | -0.11 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 360.00 | 0.30 | 1.20 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.41 | -0.02 | 0.00 | -0.12 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 370.00 | 0.40 | 1.10 | 0.75 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.37 | -0.04 | 0.00 | -0.14 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 380.00 | 0.00 | 1.90 | 0.95 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.40 | -0.05 | 0.00 | -0.12 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 390.00 | 0.25 | 2.40 | 1.33 | 1.50 | -0.10 | -6.25% | 0.00 | 2 | 276 | 0.30 | -0.10 | 0.00 | -0.20 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 400.00 | 0.95 | 3.30 | 2.13 | 2.05 | +0.10 | +5.13% | 0.01 | 52 | 632 | 0.30 | -0.13 | 0.01 | -0.22 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 410.00 | 2.40 | 4.90 | 3.65 | 3.65 | +0.46 | +14.42% | 0.01 | 7 | 416 | 0.30 | -0.18 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 420.00 | 2.25 | 8.90 | 5.58 | 6.00 | +1.00 | +20.00% | 0.01 | 2 | 68 | 0.28 | -0.26 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 430.00 | 7.80 | 10.00 | 8.90 | 8.30 | +1.07 | +14.80% | 0.02 | 3 | 106 | 0.29 | -0.35 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 440.00 | 11.10 | 16.30 | 13.70 | 11.90 | -1.65 | -12.18% | 0.03 | 34 | 158 | 0.29 | -0.47 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 450.00 | 15.80 | 21.20 | 18.50 | 17.20 | -2.80 | -14.00% | 0.04 | 5 | 31 | 0.27 | -0.59 | 0.01 | -0.26 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 460.00 | 22.90 | 28.10 | 25.50 | 20.90 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.27 | -0.69 | 0.01 | -0.23 | 10/22/2026 | 10/23/2026 3:59:53 PM EST |
| 470.00 | 29.80 | 36.10 | 32.95 | 40.30 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.36 | -0.78 | 0.01 | -0.19 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 480.00 | 38.00 | 44.70 | 41.35 | 40.65 | +4.65 | +12.92% | 0.09 | 2 | 7 | 0.38 | -0.85 | 0.01 | -0.15 | 10/23/2026 | 10/23/2026 3:59:53 PM EST |
| 490.00 | 46.80 | 53.80 | 50.30 | 72.21 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.12 | 10/12/2026 | 10/23/2026 3:59:53 PM EST |
| 500.00 | 56.30 | 63.70 | 60.00 | 73.74 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | -0.94 | 0.00 | -0.08 | 10/16/2026 | 10/23/2026 3:59:53 PM EST |
| 510.00 | 66.00 | 72.90 | 69.45 | 76.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.47 | -0.96 | 0.00 | -0.06 | 10/21/2026 | 10/23/2026 3:59:53 PM EST |
| 520.00 | 75.20 | 85.00 | 80.10 | % | 0.15 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.04 | 10/23/2026 3:59:53 PM EST | |||
| 530.00 | 86.40 | 92.80 | 89.60 | 102.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 10/16/2026 | 10/23/2026 3:59:53 PM EST |
| 540.00 | 95.20 | 105.00 | 100.10 | % | 0.19 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 550.00 | 105.20 | 114.70 | 109.95 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 10/23/2026 3:59:53 PM EST | |||
| 560.00 | 115.10 | 125.00 | 120.05 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 570.00 | 125.10 | 135.00 | 130.05 | % | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 580.00 | 135.10 | 145.00 | 140.05 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 590.00 | 145.20 | 155.00 | 150.10 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 600.00 | 155.10 | 165.00 | 160.05 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 610.00 | 165.20 | 175.00 | 170.10 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST | |||
| 620.00 | 175.10 | 185.00 | 180.05 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:53 PM EST |