Options Chain for ELEVANCE HEALTH INC FORMERLY A COM (ELV) - $401.94 as of 9/9/2026 10:10:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 177.50 | 186.60 | 182.05 | % | 0.87 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 220.00 | 167.50 | 176.60 | 172.05 | % | 0.78 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 230.00 | 157.50 | 166.60 | 162.05 | % | 0.70 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 240.00 | 147.50 | 156.60 | 152.05 | % | 0.63 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 250.00 | 137.50 | 146.60 | 142.05 | % | 0.57 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 260.00 | 127.50 | 136.60 | 132.05 | % | 0.51 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 270.00 | 118.20 | 126.60 | 122.40 | % | 0.45 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 280.00 | 107.60 | 116.60 | 112.10 | % | 0.40 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 290.00 | 98.40 | 106.80 | 102.60 | % | 0.35 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 300.00 | 88.40 | 97.00 | 92.70 | 86.62 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 9/8/2026 4:00:02 PM EST |
| 310.00 | 79.00 | 87.00 | 83.00 | % | 0.27 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 9/8/2026 4:00:02 PM EST | |||
| 320.00 | 69.20 | 77.60 | 73.40 | % | 0.23 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.02 | 9/8/2026 4:00:02 PM EST | |||
| 330.00 | 59.10 | 67.70 | 63.40 | % | 0.19 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.04 | 9/8/2026 4:00:02 PM EST | |||
| 340.00 | 53.10 | 58.70 | 55.90 | % | 0.16 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.06 | 9/8/2026 4:00:02 PM EST | |||
| 350.00 | 44.00 | 49.80 | 46.90 | 54.48 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.50 | 0.90 | 0.00 | -0.10 | 8/24/2026 | 9/8/2026 4:00:02 PM EST |
| 360.00 | 35.80 | 41.30 | 38.55 | 39.99 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.46 | 0.85 | 0.01 | -0.13 | 8/31/2026 | 9/8/2026 4:00:02 PM EST |
| 370.00 | 28.60 | 32.50 | 30.55 | 45.80 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.33 | 0.79 | 0.01 | -0.16 | 9/3/2026 | 9/8/2026 4:00:02 PM EST |
| 380.00 | 21.90 | 26.80 | 24.35 | 30.45 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.32 | 0.72 | 0.01 | -0.19 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 390.00 | 16.40 | 21.00 | 18.70 | 20.00 | -7.10 | -26.20% | 0.05 | 1 | 704 | 0.32 | 0.63 | 0.01 | -0.21 | 9/9/2026 | 9/8/2026 4:00:02 PM EST |
| 400.00 | 11.20 | 16.00 | 13.60 | 24.76 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.30 | 0.54 | 0.01 | -0.22 | 9/3/2026 | 9/8/2026 4:00:02 PM EST |
| 410.00 | 7.00 | 11.80 | 9.40 | 13.30 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.35 | 0.45 | 0.01 | -0.22 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 420.00 | 5.00 | 10.00 | 7.50 | 7.00 | -2.80 | -28.58% | 0.02 | 1 | 29 | 0.34 | 0.36 | 0.01 | -0.21 | 9/9/2026 | 9/8/2026 4:00:02 PM EST |
| 430.00 | 3.80 | 10.00 | 6.90 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.33 | 0.29 | 0.01 | -0.20 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 440.00 | 2.40 | 4.80 | 3.60 | 4.80 | +0.20 | +4.35% | 0.01 | 2 | 81 | 0.35 | 0.22 | 0.01 | -0.18 | 9/9/2026 | 9/8/2026 4:00:02 PM EST |
| 450.00 | 1.60 | 7.30 | 4.45 | 3.60 | +0.50 | +16.13% | 0.01 | 2 | 312 | 0.31 | 0.18 | 0.01 | -0.16 | 9/9/2026 | 9/8/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 10.00 | 5.00 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.36 | 0.13 | 0.00 | -0.13 | 9/3/2026 | 9/8/2026 4:00:02 PM EST |
| 470.00 | 0.00 | 4.20 | 2.10 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.60 | 0.09 | 0.00 | -0.09 | 8/27/2026 | 9/8/2026 4:00:02 PM EST |
| 480.00 | 0.00 | 9.90 | 4.95 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.63 | 0.06 | 0.00 | -0.07 | 9/3/2026 | 9/8/2026 4:00:02 PM EST |
| 490.00 | 0.00 | 9.40 | 4.70 | % | 0.01 | 0 | 0 | 0.67 | 0.04 | 0.00 | -0.05 | 9/8/2026 4:00:02 PM EST | |||
| 500.00 | 0.00 | 2.80 | 1.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.49 | 0.03 | 0.00 | -0.05 | 8/28/2026 | 9/8/2026 4:00:02 PM EST |
| 510.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.03 | 9/8/2026 4:00:02 PM EST | |||
| 520.00 | 0.00 | 8.80 | 4.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.01 | 0.00 | -0.02 | 8/18/2026 | 9/8/2026 4:00:02 PM EST |
| 530.00 | 0.00 | 9.00 | 4.50 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.01 | 0.00 | -0.01 | 7/14/2026 | 9/8/2026 4:00:02 PM EST |
| 540.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 9/8/2026 4:00:02 PM EST |
| 550.00 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 9/8/2026 4:00:02 PM EST | |||
| 560.00 | 0.00 | 5.80 | 2.90 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/8/2026 4:00:02 PM EST |
| 570.00 | 0.00 | 8.80 | 4.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/8/2026 4:00:02 PM EST |
| 580.00 | 0.00 | 8.70 | 4.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/8/2026 4:00:02 PM EST |
| 600.00 | 0.00 | 5.60 | 2.80 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/8/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 8.50 | 4.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/8/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 8.60 | 4.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/8/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 8.70 | 4.35 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/8/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 8.70 | 4.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/8/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 5.50 | 2.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/8/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 8.80 | 4.40 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/8/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 8.80 | 4.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 7.50 | 3.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 9.00 | 4.50 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 4:00:02 PM EST |
| 300.00 | 0.05 | 9.00 | 4.53 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 5.90 | 2.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 9/8/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 3.90 | 1.95 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.72 | -0.02 | 0.00 | -0.02 | 8/27/2026 | 9/8/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 9.80 | 4.90 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.65 | -0.03 | 0.00 | -0.04 | 8/31/2026 | 9/8/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 8.00 | 4.00 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.60 | -0.06 | 0.00 | -0.06 | 9/1/2026 | 9/8/2026 4:00:02 PM EST |
| 350.00 | 2.20 | 5.20 | 3.70 | 2.60 | +0.40 | +18.19% | 0.01 | 10 | 291 | 0.32 | -0.10 | 0.00 | -0.10 | 9/9/2026 | 9/8/2026 4:00:02 PM EST |
| 360.00 | 0.45 | 7.30 | 3.88 | 3.39 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.32 | -0.15 | 0.01 | -0.13 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 370.00 | 6.60 | 10.00 | 8.30 | 5.50 | -0.40 | -6.78% | 0.02 | 6 | 78 | 0.35 | -0.21 | 0.01 | -0.16 | 9/9/2026 | 9/8/2026 4:00:02 PM EST |
| 380.00 | 8.40 | 11.50 | 9.95 | 9.88 | +2.68 | +37.23% | 0.03 | 8 | 324 | 0.32 | -0.28 | 0.01 | -0.19 | 9/9/2026 | 9/8/2026 4:00:02 PM EST |
| 390.00 | 11.10 | 17.20 | 14.15 | 11.95 | +1.05 | +9.64% | 0.04 | 1 | 124 | 0.33 | -0.37 | 0.01 | -0.21 | 9/9/2026 | 9/8/2026 4:00:02 PM EST |
| 400.00 | 16.30 | 21.50 | 18.90 | 18.55 | +3.65 | +24.50% | 0.05 | 4 | 117 | 0.33 | -0.46 | 0.01 | -0.22 | 9/9/2026 | 9/8/2026 4:00:02 PM EST |
| 410.00 | 23.00 | 28.10 | 25.55 | 20.30 | 0.00 | 0.00% | 0.06 | 0 | 124 | 0.32 | -0.55 | 0.01 | -0.22 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 420.00 | 31.20 | 35.80 | 33.50 | 32.00 | +12.70 | +65.81% | 0.08 | 1 | 3 | 0.31 | -0.64 | 0.01 | -0.21 | 9/9/2026 | 9/8/2026 4:00:02 PM EST |
| 430.00 | 38.20 | 43.70 | 40.95 | 38.47 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.31 | -0.71 | 0.01 | -0.20 | 9/1/2026 | 9/8/2026 4:00:02 PM EST |
| 440.00 | 46.90 | 52.60 | 49.75 | 42.57 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.31 | -0.78 | 0.01 | -0.18 | 9/8/2026 | 9/8/2026 4:00:02 PM EST |
| 450.00 | 56.40 | 62.30 | 59.35 | % | 0.13 | 0 | 0 | 0.45 | -0.82 | 0.01 | -0.16 | 9/8/2026 4:00:02 PM EST | |||
| 460.00 | 66.10 | 71.60 | 68.85 | 65.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.48 | -0.87 | 0.00 | -0.13 | 8/10/2026 | 9/8/2026 4:00:02 PM EST |
| 470.00 | 75.30 | 83.10 | 79.20 | % | 0.17 | 0 | 0 | 0.53 | -0.91 | 0.00 | -0.09 | 9/8/2026 4:00:02 PM EST | |||
| 480.00 | 85.10 | 94.10 | 89.60 | 80.07 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.56 | -0.94 | 0.00 | -0.07 | 8/13/2026 | 9/8/2026 4:00:02 PM EST |
| 490.00 | 95.10 | 104.10 | 99.60 | % | 0.20 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.05 | 9/8/2026 4:00:02 PM EST | |||
| 500.00 | 105.50 | 113.50 | 109.50 | % | 0.22 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.05 | 9/8/2026 4:00:02 PM EST | |||
| 510.00 | 115.50 | 123.50 | 119.50 | % | 0.23 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.03 | 9/8/2026 4:00:02 PM EST | |||
| 520.00 | 125.50 | 134.10 | 129.80 | % | 0.25 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 9/8/2026 4:00:02 PM EST | |||
| 530.00 | 135.50 | 144.10 | 139.80 | % | 0.26 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 9/8/2026 4:00:02 PM EST | |||
| 540.00 | 145.50 | 154.10 | 149.80 | % | 0.28 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 9/8/2026 4:00:02 PM EST | |||
| 550.00 | 155.50 | 163.50 | 159.50 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 9/8/2026 4:00:02 PM EST | |||
| 560.00 | 165.50 | 174.10 | 169.80 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 570.00 | 175.50 | 184.10 | 179.80 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 580.00 | 185.50 | 193.50 | 189.50 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST | |||
| 600.00 | 205.50 | 213.50 | 209.50 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/8/2026 4:00:02 PM EST |