Options Chain for ELEVANCE HEALTH INC FORMERLY A COM (ELV) - $396.34 as of 10/6/2026 7:41:13 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 | 196.70 | 205.30 | 201.00 | 210.98 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/6/2026 3:59:54 PM EST |
| 210.00 | 186.80 | 195.40 | 191.10 | % | 0.91 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:54 PM EST | |||
| 220.00 | 176.90 | 185.50 | 181.20 | % | 0.82 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:54 PM EST | |||
| 230.00 | 166.90 | 175.60 | 171.25 | 190.00 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/6/2026 3:59:54 PM EST |
| 240.00 | 157.10 | 165.60 | 161.35 | % | 0.67 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:54 PM EST | |||
| 250.00 | 147.10 | 155.70 | 151.40 | % | 0.61 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 10/6/2026 3:59:54 PM EST | |||
| 260.00 | 137.30 | 145.70 | 141.50 | % | 0.54 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 10/6/2026 3:59:54 PM EST | |||
| 270.00 | 127.40 | 135.20 | 131.30 | % | 0.49 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.05 | 10/6/2026 3:59:54 PM EST | |||
| 280.00 | 117.60 | 126.00 | 121.80 | % | 0.43 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.07 | 10/6/2026 3:59:54 PM EST | |||
| 290.00 | 107.80 | 116.20 | 112.00 | % | 0.39 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.07 | 10/6/2026 3:59:54 PM EST | |||
| 300.00 | 98.10 | 106.30 | 102.20 | 78.78 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.66 | 0.98 | 0.00 | -0.09 | 7/17/2026 | 10/6/2026 3:59:54 PM EST |
| 310.00 | 89.20 | 95.20 | 92.20 | 96.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.59 | 0.97 | 0.00 | -0.08 | 5/22/2026 | 10/6/2026 3:59:54 PM EST |
| 320.00 | 79.70 | 86.50 | 83.10 | % | 0.26 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.13 | 10/6/2026 3:59:54 PM EST | |||
| 330.00 | 70.40 | 76.00 | 73.20 | % | 0.22 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.15 | 10/6/2026 3:59:54 PM EST | |||
| 340.00 | 61.30 | 66.60 | 63.95 | % | 0.19 | 0 | 0 | 0.44 | 0.90 | 0.00 | -0.16 | 10/6/2026 3:59:54 PM EST | |||
| 350.00 | 52.70 | 57.80 | 55.25 | 38.80 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.42 | 0.86 | 0.00 | -0.19 | 10/2/2026 | 10/6/2026 3:59:54 PM EST |
| 360.00 | 44.40 | 49.60 | 47.00 | 45.82 | 0.00 | 0.00% | 0.13 | 0 | 69 | 0.33 | 0.82 | 0.00 | -0.21 | 9/9/2026 | 10/6/2026 3:59:54 PM EST |
| 370.00 | 36.70 | 41.70 | 39.20 | 35.10 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.34 | 0.76 | 0.01 | -0.23 | 10/5/2026 | 10/6/2026 3:59:54 PM EST |
| 380.00 | 32.20 | 34.80 | 33.50 | 30.76 | +6.36 | +26.07% | 0.09 | 1 | 6 | 0.37 | 0.70 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 390.00 | 25.60 | 29.00 | 27.30 | 25.57 | +3.37 | +15.18% | 0.07 | 1 | 35 | 0.37 | 0.62 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 400.00 | 18.40 | 26.20 | 22.30 | 21.53 | +4.88 | +29.31% | 0.06 | 1 | 78 | 0.37 | 0.54 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 410.00 | 12.70 | 18.90 | 15.80 | 16.85 | +3.75 | +28.63% | 0.04 | 62 | 92 | 0.35 | 0.46 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 420.00 | 8.20 | 15.50 | 11.85 | 11.70 | +0.70 | +6.37% | 0.03 | 1 | 240 | 0.34 | 0.37 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 430.00 | 5.50 | 10.80 | 8.15 | 9.30 | +3.17 | +51.72% | 0.02 | 2 | 88 | 0.33 | 0.29 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 440.00 | 5.60 | 9.60 | 7.60 | 6.70 | +1.20 | +21.82% | 0.02 | 7 | 235 | 0.37 | 0.22 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 450.00 | 4.80 | 6.00 | 5.40 | 5.50 | +1.02 | +22.77% | 0.01 | 4 | 227 | 0.37 | 0.17 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 460.00 | 3.00 | 4.60 | 3.80 | 4.00 | +1.77 | +79.38% | 0.01 | 2 | 123 | 0.36 | 0.12 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 470.00 | 0.20 | 4.60 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.32 | 0.09 | 0.00 | -0.09 | 10/2/2026 | 10/6/2026 3:59:54 PM EST |
| 480.00 | 0.00 | 4.50 | 2.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.45 | 0.07 | 0.00 | -0.07 | 10/1/2026 | 10/6/2026 3:59:54 PM EST |
| 490.00 | 0.40 | 3.50 | 1.95 | 1.40 | -2.60 | -65.00% | 0.00 | 1 | 6 | 0.37 | 0.05 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 500.00 | 0.10 | 3.10 | 1.60 | 1.10 | -0.17 | -13.39% | 0.00 | 10 | 24 | 0.37 | 0.04 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 510.00 | 0.05 | 6.10 | 3.08 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.43 | 0.02 | 0.00 | -0.03 | 9/10/2026 | 10/6/2026 3:59:54 PM EST |
| 520.00 | 0.00 | 4.90 | 2.45 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.01 | 0.00 | -0.02 | 8/27/2026 | 10/6/2026 3:59:54 PM EST |
| 530.00 | 0.00 | 4.90 | 2.45 | 7.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.01 | 0.00 | -0.01 | 7/14/2026 | 10/6/2026 3:59:54 PM EST |
| 540.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 10/6/2026 3:59:54 PM EST |
| 550.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 10/6/2026 3:59:54 PM EST |
| 560.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 3:59:54 PM EST |
| 570.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.73 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 3:59:54 PM EST |
| 580.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 3:59:54 PM EST |
| 590.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 3:59:54 PM EST |
| 600.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.81 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 3:59:54 PM EST |
| 620.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 3:59:54 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 | 1.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/6/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/6/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/6/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/6/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/6/2026 3:59:54 PM EST |
| 250.00 | 0.05 | 5.20 | 2.63 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 10/6/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.00 | 0.00 | -0.02 | 9/3/2026 | 10/6/2026 3:59:54 PM EST |
| 270.00 | 0.05 | 8.90 | 4.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.75 | 0.00 | 0.00 | -0.05 | 9/8/2026 | 10/6/2026 3:59:54 PM EST |
| 280.00 | 0.05 | 5.40 | 2.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.01 | 0.00 | -0.07 | 9/8/2026 | 10/6/2026 3:59:54 PM EST |
| 290.00 | 0.05 | 5.80 | 2.93 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | -0.01 | 0.00 | -0.07 | 9/8/2026 | 10/6/2026 3:59:54 PM EST |
| 300.00 | 0.30 | 1.35 | 0.83 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.46 | -0.02 | 0.00 | -0.09 | 10/5/2026 | 10/6/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 1.85 | 0.93 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | -0.03 | 0.00 | -0.08 | 9/28/2026 | 10/6/2026 3:59:54 PM EST |
| 320.00 | 0.25 | 2.25 | 1.25 | 1.50 | -0.25 | -14.29% | 0.00 | 10 | 40 | 0.40 | -0.05 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 330.00 | 0.75 | 2.70 | 1.73 | 2.27 | -1.03 | -31.22% | 0.01 | 2 | 20 | 0.39 | -0.07 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 340.00 | 1.30 | 6.70 | 4.00 | 3.23 | -1.27 | -28.23% | 0.01 | 2 | 15 | 0.43 | -0.10 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 350.00 | 3.60 | 5.00 | 4.30 | 3.60 | -1.30 | -26.54% | 0.01 | 2 | 230 | 0.40 | -0.14 | 0.00 | -0.19 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 360.00 | 3.20 | 6.60 | 4.90 | 6.45 | -0.95 | -12.84% | 0.01 | 3 | 460 | 0.36 | -0.18 | 0.00 | -0.21 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 370.00 | 5.40 | 9.10 | 7.25 | 9.00 | -0.90 | -9.10% | 0.02 | 3 | 69 | 0.36 | -0.24 | 0.01 | -0.23 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 380.00 | 7.90 | 14.30 | 11.10 | 13.10 | -0.73 | -5.28% | 0.03 | 1 | 43 | 0.37 | -0.30 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 390.00 | 13.50 | 16.30 | 14.90 | 15.30 | -2.73 | -15.15% | 0.04 | 4 | 50 | 0.37 | -0.38 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 400.00 | 15.40 | 23.80 | 19.60 | 21.50 | -0.70 | -3.16% | 0.05 | 2 | 613 | 0.37 | -0.46 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 410.00 | 22.20 | 28.10 | 25.15 | 28.00 | 0.00 | 0.00% | 0.06 | 0 | 370 | 0.36 | -0.55 | 0.01 | -0.23 | 10/5/2026 | 10/6/2026 3:59:54 PM EST |
| 420.00 | 28.80 | 33.00 | 30.90 | 34.90 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.35 | -0.63 | 0.01 | -0.21 | 9/24/2026 | 10/6/2026 3:59:54 PM EST |
| 430.00 | 35.50 | 39.90 | 37.70 | 50.30 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.34 | -0.71 | 0.01 | -0.18 | 10/2/2026 | 10/6/2026 3:59:54 PM EST |
| 440.00 | 42.90 | 48.20 | 45.55 | 52.50 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.34 | -0.78 | 0.01 | -0.16 | 10/5/2026 | 10/6/2026 3:59:54 PM EST |
| 450.00 | 50.70 | 57.40 | 54.05 | 67.70 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.33 | -0.83 | 0.01 | -0.13 | 10/2/2026 | 10/6/2026 3:59:54 PM EST |
| 460.00 | 59.30 | 66.00 | 62.65 | 64.09 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.44 | -0.88 | 0.00 | -0.10 | 9/24/2026 | 10/6/2026 3:59:54 PM EST |
| 470.00 | 68.20 | 75.10 | 71.65 | 70.03 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.45 | -0.91 | 0.00 | -0.09 | 9/23/2026 | 10/6/2026 3:59:54 PM EST |
| 480.00 | 77.40 | 84.40 | 80.90 | % | 0.17 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.07 | 10/6/2026 3:59:54 PM EST | |||
| 490.00 | 87.10 | 93.90 | 90.50 | 71.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.05 | 9/11/2026 | 10/6/2026 3:59:54 PM EST |
| 500.00 | 96.50 | 104.10 | 100.30 | 80.45 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.05 | 9/11/2026 | 10/6/2026 3:59:54 PM EST |
| 510.00 | 106.40 | 113.60 | 110.00 | 90.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.03 | 9/11/2026 | 10/6/2026 3:59:54 PM EST |
| 520.00 | 115.70 | 124.30 | 120.00 | % | 0.23 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 10/6/2026 3:59:54 PM EST | |||
| 530.00 | 125.70 | 134.30 | 130.00 | % | 0.25 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 10/6/2026 3:59:54 PM EST | |||
| 540.00 | 135.70 | 144.30 | 140.00 | % | 0.26 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 10/6/2026 3:59:54 PM EST | |||
| 550.00 | 145.70 | 154.30 | 150.00 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 10/6/2026 3:59:54 PM EST | |||
| 560.00 | 155.70 | 164.30 | 160.00 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:54 PM EST | |||
| 570.00 | 165.70 | 174.30 | 170.00 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:54 PM EST | |||
| 580.00 | 176.00 | 184.20 | 180.10 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:54 PM EST | |||
| 590.00 | 186.00 | 194.20 | 190.10 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:54 PM EST | |||
| 600.00 | 195.70 | 204.30 | 200.00 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:54 PM EST | |||
| 620.00 | 215.70 | 224.30 | 220.00 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:54 PM EST |