Options Chain for ELEVANCE HEALTH INC COM (ELV) - $444.35 as of 10/17/2024 8:43:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 62.00 | 70.00 | 45.62 | % | 4 | 0 | 2.23 | 1.00 | 0.00 | -0.09 | 10/17/2024 | 10/17/2024 3:59:43 PM EST | |
| 390.00 | 52.00 | 60.90 | 43.10 | -86.01 | -66.62% | 4 | 1 | 1.95 | 1.00 | 0.00 | -0.11 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 400.00 | 42.00 | 48.90 | 39.80 | -112.55 | -73.88% | 14 | 2 | 1.52 | 1.00 | 0.00 | -0.23 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 410.00 | 32.00 | 41.00 | 29.35 | % | 30 | 0 | 1.31 | 0.99 | 0.00 | -0.40 | 10/17/2024 | 10/17/2024 3:59:43 PM EST | |
| 420.00 | 22.00 | 30.90 | 17.50 | % | 539 | 0 | 1.00 | 0.97 | 0.01 | -1.05 | 10/17/2024 | 10/17/2024 3:59:43 PM EST | |
| 430.00 | 12.30 | 21.00 | 14.51 | -90.95 | -86.25% | 498 | 1 | 0.78 | 0.91 | 0.02 | -1.67 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 440.00 | 4.70 | 9.00 | 8.00 | -48.36 | -85.81% | 1,057 | 1 | 0.42 | 0.68 | 0.04 | -2.19 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 450.00 | 1.70 | 3.00 | 2.50 | % | 1,130 | 0 | 0.46 | 0.29 | 0.03 | -1.37 | 10/17/2024 | 10/17/2024 3:59:43 PM EST | |
| 460.00 | 0.25 | 3.80 | 0.65 | -54.65 | -98.83% | 270 | 2 | 0.50 | 0.06 | 0.01 | -0.35 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 470.00 | 0.10 | 0.25 | 0.20 | -38.65 | -99.49% | 195 | 1 | 0.63 | 0.01 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 480.00 | 0.05 | 0.10 | 0.05 | -25.05 | -99.81% | 507 | 41 | 0.73 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 490.00 | 0.00 | 0.05 | 0.06 | -19.12 | -99.69% | 445 | 402 | 0.84 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 500.00 | 0.00 | 0.05 | 0.05 | -13.35 | -99.63% | 70 | 961 | 0.98 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 510.00 | 0.00 | 0.05 | 0.04 | -9.14 | -99.57% | 19 | 1,239 | 1.11 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 520.00 | 0.00 | 0.05 | 0.01 | -5.69 | -99.83% | 16 | 743 | 1.24 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 530.00 | 0.00 | 0.05 | 0.01 | -3.80 | -99.74% | 30 | 726 | 1.36 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | -2.07 | -98.58% | 104 | 394 | 1.48 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 550.00 | 0.00 | 0.05 | 0.01 | -1.44 | -99.31% | 42 | 575 | 1.60 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 560.00 | 0.00 | 0.05 | 0.05 | -0.70 | -93.34% | 28 | 200 | 1.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 570.00 | 0.00 | 0.05 | 0.01 | -0.44 | -97.78% | 4 | 265 | 1.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 580.00 | 0.00 | 0.05 | 0.05 | -0.41 | -89.13% | 20 | 109 | 1.94 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 590.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 117 | 2.04 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 600.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 48 | 2.15 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 610.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.25 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 620.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.35 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:43 PM EST |
| 630.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 3 | 10 | 2.45 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 640.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.55 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 650.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:43 PM EST |
| 660.00 | 0.00 | 0.05 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 670.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 680.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 10/17/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 0.00 | 0.05 | 0.05 | -0.18 | -78.27% | 1,607 | 118 | 1.14 | 0.00 | 0.00 | -0.09 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 390.00 | 0.00 | 1.50 | 0.10 | -0.25 | -71.43% | 350 | 116 | 1.00 | 0.00 | 0.00 | -0.11 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 400.00 | 0.05 | 0.15 | 0.05 | -0.27 | -84.38% | 610 | 86 | 0.82 | 0.00 | 0.00 | -0.23 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 410.00 | 0.05 | 0.85 | 0.05 | -0.75 | -93.75% | 369 | 109 | 0.82 | -0.01 | 0.00 | -0.40 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 420.00 | 0.00 | 0.30 | 0.16 | -0.74 | -82.23% | 959 | 227 | 0.58 | -0.03 | 0.01 | -1.05 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 430.00 | 0.00 | 2.00 | 0.56 | -0.59 | -51.31% | 1,060 | 176 | 0.52 | -0.09 | 0.02 | -1.67 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 440.00 | 0.20 | 6.40 | 2.00 | +0.25 | +14.29% | 584 | 370 | 0.48 | -0.32 | 0.04 | -2.19 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 450.00 | 3.20 | 11.00 | 12.94 | +10.14 | +362.15% | 301 | 320 | 0.82 | -0.71 | 0.03 | -1.37 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 460.00 | 11.00 | 19.00 | 22.63 | +18.74 | +481.75% | 1,710 | 1,934 | 1.15 | -0.94 | 0.01 | -0.35 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 470.00 | 20.00 | 28.80 | 32.19 | +26.72 | +488.49% | 80 | 685 | 1.29 | -0.99 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 480.00 | 30.00 | 39.00 | 36.25 | +27.91 | +334.66% | 275 | 1,331 | 1.53 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 490.00 | 40.00 | 48.50 | 44.00 | +32.30 | +276.07% | 361 | 1,145 | 1.77 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 500.00 | 50.00 | 59.00 | 61.08 | +44.78 | +274.73% | 2,856 | 672 | 2.32 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 510.00 | 60.00 | 68.80 | 73.17 | +51.38 | +235.80% | 631 | 157 | 2.59 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 520.00 | 70.00 | 78.90 | 79.60 | +51.10 | +179.30% | 513 | 124 | 2.81 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 530.00 | 80.00 | 88.80 | 92.35 | +55.77 | +152.46% | 2,596 | 596 | 3.03 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 540.00 | 90.00 | 99.00 | 102.24 | +53.64 | +110.37% | 380 | 92 | 3.31 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 550.00 | 100.00 | 108.80 | 111.50 | +55.55 | +99.29% | 303 | 71 | 3.52 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 560.00 | 110.00 | 119.00 | 118.00 | +53.47 | +82.87% | 8 | 3 | 3.71 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 570.00 | 120.10 | 129.00 | 128.00 | +104.10 | +435.57% | 2 | 2 | 3.79 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:43 PM EST |
| 580.00 | 130.00 | 139.00 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 590.00 | 140.10 | 149.00 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 600.00 | 150.00 | 159.00 | 100.43 | 0.00 | 0.00% | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 3:59:43 PM EST |
| 610.00 | 160.00 | 169.00 | 54.35 | 0.00 | 0.00% | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 10/17/2024 3:59:43 PM EST |
| 620.00 | 170.10 | 179.00 | 64.05 | 0.00 | 0.00% | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 10/17/2024 3:59:43 PM EST |
| 630.00 | 180.00 | 189.00 | 65.13 | 0.00 | 0.00% | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 10/17/2024 3:59:43 PM EST |
| 640.00 | 190.10 | 199.00 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 650.00 | 200.00 | 209.00 | % | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 660.00 | 210.00 | 219.00 | % | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 670.00 | 220.00 | 229.00 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST | |||
| 680.00 | 230.00 | 239.00 | % | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:43 PM EST |