Options Chain for ELEVANCE HEALTH INC COM (ELV) - $391.30 as of 1/22/2025 8:42:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 155.10 | 165.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 240.00 | 145.10 | 155.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 250.00 | 135.10 | 145.00 | 133.20 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 260.00 | 125.10 | 135.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 270.00 | 116.40 | 124.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 280.00 | 108.50 | 115.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 290.00 | 96.60 | 105.00 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.08 | 1/21/2025 3:59:58 PM EST | |||
| 300.00 | 87.10 | 95.30 | 76.50 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.97 | 0.00 | -0.09 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 310.00 | 77.50 | 85.50 | % | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.12 | 1/21/2025 3:59:58 PM EST | |||
| 320.00 | 67.40 | 75.60 | 58.50 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.94 | 0.00 | -0.14 | 12/23/2024 | 1/21/2025 3:59:58 PM EST |
| 330.00 | 58.20 | 66.50 | 47.10 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.91 | 0.00 | -0.18 | 1/2/2025 | 1/21/2025 3:59:58 PM EST |
| 340.00 | 49.50 | 57.40 | 52.50 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.87 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 350.00 | 43.30 | 48.60 | 36.68 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.83 | 0.01 | -0.23 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 360.00 | 34.60 | 38.50 | 29.00 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.78 | 0.01 | -0.25 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 370.00 | 24.90 | 29.70 | 28.70 | 0.00 | 0.00% | 0 | 108 | 0.38 | 0.71 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 380.00 | 18.20 | 23.70 | 21.80 | 0.00 | 0.00% | 0 | 108 | 0.34 | 0.62 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 390.00 | 15.00 | 17.70 | 17.76 | 0.00 | 0.00% | 0 | 311 | 0.35 | 0.53 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 400.00 | 7.00 | 12.60 | 12.47 | 0.00 | 0.00% | 0 | 134 | 0.31 | 0.43 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 410.00 | 4.20 | 9.20 | 8.86 | 0.00 | 0.00% | 0 | 138 | 0.31 | 0.33 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 420.00 | 5.50 | 6.20 | 6.00 | 0.00 | 0.00% | 0 | 152 | 0.35 | 0.25 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 430.00 | 3.60 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 142 | 0.35 | 0.19 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 440.00 | 2.45 | 2.85 | 2.65 | 0.00 | 0.00% | 0 | 151 | 0.35 | 0.14 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 450.00 | 0.20 | 2.20 | 1.66 | 0.00 | 0.00% | 0 | 201 | 0.37 | 0.10 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 460.00 | 1.05 | 3.00 | 1.22 | 0.00 | 0.00% | 0 | 122 | 0.37 | 0.07 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 470.00 | 0.55 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 74 | 0.37 | 0.05 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 480.00 | 0.30 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 92 | 0.38 | 0.04 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 490.00 | 0.15 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.02 | 0.00 | -0.04 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 500.00 | 0.10 | 0.85 | 0.43 | 0.00 | 0.00% | 0 | 13 | 0.41 | 0.02 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 510.00 | 0.05 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 238 | 0.40 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.65 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 4.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 4.40 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 4.40 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 4.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.00 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 290.00 | 0.15 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.54 | -0.02 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 300.00 | 0.20 | 2.15 | 0.49 | 0.00 | 0.00% | 0 | 39 | 0.52 | -0.03 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 310.00 | 0.30 | 1.60 | 0.75 | 0.00 | 0.00% | 0 | 38 | 0.46 | -0.04 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 320.00 | 0.45 | 3.20 | 1.10 | 0.00 | 0.00% | 0 | 54 | 0.47 | -0.06 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 330.00 | 1.40 | 1.80 | 1.65 | 0.00 | 0.00% | 0 | 169 | 0.41 | -0.09 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 340.00 | 2.20 | 2.55 | 2.59 | 0.00 | 0.00% | 0 | 197 | 0.40 | -0.13 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 350.00 | 3.50 | 4.00 | 3.62 | 0.00 | 0.00% | 0 | 129 | 0.39 | -0.17 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 360.00 | 1.40 | 5.80 | 5.80 | 0.00 | 0.00% | 0 | 191 | 0.34 | -0.22 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 370.00 | 6.50 | 8.60 | 8.50 | 0.00 | 0.00% | 0 | 205 | 0.31 | -0.29 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 380.00 | 10.30 | 12.80 | 12.20 | 0.00 | 0.00% | 0 | 489 | 0.36 | -0.38 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 390.00 | 11.00 | 16.50 | 16.17 | 0.00 | 0.00% | 0 | 110 | 0.31 | -0.47 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 400.00 | 17.00 | 22.00 | 22.30 | 0.00 | 0.00% | 0 | 91 | 0.31 | -0.57 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 410.00 | 27.30 | 31.30 | 35.00 | 0.00 | 0.00% | 0 | 22 | 0.38 | -0.67 | 0.01 | -0.25 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 420.00 | 33.80 | 37.30 | 36.70 | 0.00 | 0.00% | 0 | 18 | 0.35 | -0.75 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 430.00 | 39.30 | 45.30 | 47.00 | 0.00 | 0.00% | 0 | 25 | 0.42 | -0.81 | 0.01 | -0.19 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 440.00 | 48.00 | 57.00 | 59.59 | 0.00 | 0.00% | 0 | 43 | 0.50 | -0.86 | 0.01 | -0.16 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 450.00 | 57.50 | 65.60 | 65.89 | 0.00 | 0.00% | 0 | 8 | 0.53 | -0.90 | 0.00 | -0.13 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 460.00 | 67.00 | 75.20 | 69.21 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.93 | 0.00 | -0.10 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 470.00 | 76.70 | 85.20 | 98.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.95 | 0.00 | -0.08 | 1/3/2025 | 1/21/2025 3:59:58 PM EST |
| 480.00 | 86.00 | 95.90 | 100.70 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.06 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 490.00 | 96.60 | 105.00 | 110.70 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.04 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 500.00 | 106.00 | 115.90 | 110.00 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 510.00 | 116.00 | 125.60 | 120.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |