Options Chain for ELEVANCE HEALTH INC COM (ELV) - $385.10 as of 2/21/2025 8:15:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 141.10 | 151.00 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 250.00 | 131.10 | 141.00 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 260.00 | 121.10 | 131.00 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 270.00 | 111.10 | 121.00 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 280.00 | 101.10 | 111.00 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.07 | 2/21/2025 3:59:53 PM EST | |||
| 290.00 | 92.10 | 102.00 | % | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 300.00 | 84.00 | 91.90 | % | 0 | 0 | 0.60 | 0.92 | 0.00 | -0.11 | 2/21/2025 3:59:53 PM EST | |||
| 310.00 | 74.80 | 82.40 | % | 0 | 0 | 0.56 | 0.90 | 0.00 | -0.13 | 2/21/2025 3:59:53 PM EST | |||
| 320.00 | 65.20 | 71.60 | % | 0 | 0 | 0.52 | 0.88 | 0.00 | -0.15 | 2/21/2025 3:59:53 PM EST | |||
| 330.00 | 57.40 | 64.30 | % | 0 | 0 | 0.39 | 0.85 | 0.00 | -0.15 | 2/21/2025 3:59:53 PM EST | |||
| 340.00 | 49.70 | 55.90 | % | 0 | 0 | 0.39 | 0.81 | 0.00 | -0.17 | 2/21/2025 3:59:53 PM EST | |||
| 350.00 | 40.30 | 48.10 | % | 0 | 0 | 0.36 | 0.77 | 0.01 | -0.18 | 2/21/2025 3:59:53 PM EST | |||
| 360.00 | 36.00 | 41.30 | % | 0 | 0 | 0.40 | 0.71 | 0.01 | -0.19 | 2/21/2025 3:59:53 PM EST | |||
| 370.00 | 29.80 | 34.40 | % | 0 | 0 | 0.39 | 0.65 | 0.01 | -0.20 | 2/21/2025 3:59:53 PM EST | |||
| 380.00 | 24.10 | 25.20 | 24.58 | % | 1 | 0 | 0.36 | 0.58 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 390.00 | 18.80 | 21.40 | % | 0 | 0 | 0.36 | 0.50 | 0.01 | -0.20 | 2/21/2025 3:59:53 PM EST | |||
| 400.00 | 14.60 | 15.70 | 15.00 | -2.90 | -16.21% | 241 | 1 | 0.35 | 0.42 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 410.00 | 11.00 | 12.20 | 11.00 | -2.30 | -17.30% | 4 | 1 | 0.35 | 0.35 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 420.00 | 8.20 | 9.30 | 9.37 | -1.28 | -12.02% | 4 | 1 | 0.35 | 0.28 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 430.00 | 5.80 | 7.20 | 7.00 | % | 5 | 0 | 0.35 | 0.23 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 440.00 | 2.45 | 5.60 | 5.20 | -0.70 | -11.87% | 3 | 3 | 0.32 | 0.18 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 450.00 | 3.10 | 4.30 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.14 | 0.00 | -0.11 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 460.00 | 2.25 | 3.10 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.11 | 0.00 | -0.09 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 470.00 | 0.55 | 5.40 | % | 0 | 0 | 0.37 | 0.08 | 0.00 | -0.08 | 2/21/2025 3:59:53 PM EST | |||
| 480.00 | 0.85 | 5.20 | % | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 490.00 | 0.55 | 5.20 | % | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 500.00 | 0.45 | 3.80 | % | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 510.00 | 0.05 | 10.00 | % | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 520.00 | 0.10 | 3.60 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 530.00 | 0.15 | 3.60 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 3.30 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 250.00 | 0.05 | 4.80 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 260.00 | 0.05 | 3.40 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 270.00 | 0.05 | 4.80 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 3.70 | % | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.07 | 2/21/2025 3:59:53 PM EST | |||
| 290.00 | 0.55 | 3.90 | % | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 300.00 | 1.45 | 1.70 | % | 0 | 0 | 0.43 | -0.08 | 0.00 | -0.11 | 2/21/2025 3:59:53 PM EST | |||
| 310.00 | 1.20 | 7.00 | 2.60 | % | 1 | 0 | 0.48 | -0.10 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 320.00 | 2.80 | 3.20 | 2.90 | % | 12 | 0 | 0.40 | -0.12 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 330.00 | 3.90 | 6.90 | 4.47 | % | 10 | 0 | 0.43 | -0.15 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 340.00 | 5.10 | 6.10 | 5.45 | % | 2 | 0 | 0.36 | -0.19 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 350.00 | 7.40 | 8.20 | 7.50 | % | 1 | 0 | 0.38 | -0.23 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 360.00 | 10.30 | 11.00 | 10.10 | +0.80 | +8.61% | 3 | 1 | 0.37 | -0.29 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 370.00 | 13.50 | 14.40 | 13.50 | +1.73 | +14.70% | 1 | 1 | 0.37 | -0.35 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 380.00 | 17.70 | 18.60 | 16.98 | +4.14 | +32.25% | 1 | 5 | 0.36 | -0.42 | 0.01 | -0.20 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 390.00 | 22.30 | 24.80 | % | 0 | 0 | 0.35 | -0.50 | 0.01 | -0.20 | 2/21/2025 3:59:53 PM EST | |||
| 400.00 | 28.10 | 31.70 | 29.70 | % | 13 | 0 | 0.37 | -0.58 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 410.00 | 32.70 | 37.80 | % | 0 | 0 | 0.35 | -0.65 | 0.01 | -0.18 | 2/21/2025 3:59:53 PM EST | |||
| 420.00 | 39.00 | 44.00 | 43.97 | % | 1 | 0 | 0.32 | -0.72 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 430.00 | 46.70 | 54.30 | % | 0 | 0 | 0.34 | -0.77 | 0.01 | -0.15 | 2/21/2025 3:59:53 PM EST | |||
| 440.00 | 55.50 | 60.30 | % | 0 | 0 | 0.32 | -0.82 | 0.01 | -0.13 | 2/21/2025 3:59:53 PM EST | |||
| 450.00 | 63.20 | 70.70 | % | 0 | 0 | 0.44 | -0.86 | 0.00 | -0.11 | 2/21/2025 3:59:53 PM EST | |||
| 460.00 | 72.00 | 81.90 | % | 0 | 0 | 0.49 | -0.89 | 0.00 | -0.09 | 2/21/2025 3:59:53 PM EST | |||
| 470.00 | 82.00 | 91.90 | % | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.08 | 2/21/2025 3:59:53 PM EST | |||
| 480.00 | 91.00 | 100.90 | % | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.06 | 2/21/2025 3:59:53 PM EST | |||
| 490.00 | 101.10 | 111.00 | % | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 500.00 | 111.10 | 121.00 | % | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 510.00 | 121.00 | 131.00 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 520.00 | 131.00 | 141.00 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 530.00 | 141.00 | 151.00 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:53 PM EST |