Options Chain for ELEVANCE HEALTH INC COM (ELV) - $431.95 as of 3/28/2025 7:45:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 189.00 | 199.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 250.00 | 179.00 | 189.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 260.00 | 169.00 | 179.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 270.00 | 159.00 | 169.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 280.00 | 149.00 | 159.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 290.00 | 139.00 | 149.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 300.00 | 130.00 | 140.00 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 310.00 | 120.00 | 130.00 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.10 | 3/28/2025 3:59:53 PM EST | |||
| 320.00 | 110.00 | 120.00 | % | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.11 | 3/28/2025 3:59:53 PM EST | |||
| 330.00 | 100.10 | 109.90 | 96.40 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.96 | 0.00 | -0.13 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 340.00 | 91.00 | 100.90 | % | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.15 | 3/28/2025 3:59:53 PM EST | |||
| 350.00 | 81.10 | 90.90 | % | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.14 | 3/28/2025 3:59:53 PM EST | |||
| 360.00 | 72.00 | 81.60 | % | 0 | 0 | 0.32 | 0.92 | 0.00 | -0.15 | 3/28/2025 3:59:53 PM EST | |||
| 370.00 | 63.60 | 70.70 | % | 0 | 0 | 0.33 | 0.89 | 0.00 | -0.17 | 3/28/2025 3:59:53 PM EST | |||
| 380.00 | 55.30 | 61.90 | % | 0 | 0 | 0.34 | 0.86 | 0.00 | -0.19 | 3/28/2025 3:59:53 PM EST | |||
| 390.00 | 46.90 | 53.60 | 46.30 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.82 | 0.00 | -0.20 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 400.00 | 39.90 | 45.80 | 34.50 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.77 | 0.01 | -0.21 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 410.00 | 34.40 | 38.50 | 28.60 | 0.00 | 0.00% | 0 | 36 | 0.36 | 0.71 | 0.01 | -0.22 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 420.00 | 27.20 | 31.90 | 25.90 | 0.00 | 0.00% | 0 | 46 | 0.34 | 0.64 | 0.01 | -0.23 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 430.00 | 22.10 | 26.40 | 24.30 | +0.67 | +2.84% | 9 | 55 | 0.35 | 0.56 | 0.01 | -0.23 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 440.00 | 16.80 | 21.40 | 19.00 | +3.45 | +22.19% | 15 | 410 | 0.34 | 0.48 | 0.01 | -0.23 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 450.00 | 12.60 | 17.00 | 15.00 | +2.80 | +22.96% | 4 | 39 | 0.34 | 0.40 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 460.00 | 9.30 | 13.30 | 10.81 | -0.44 | -3.92% | 25 | 114 | 0.33 | 0.32 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 470.00 | 2.35 | 10.00 | 8.05 | +0.73 | +9.98% | 25 | 25 | 0.33 | 0.25 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 480.00 | 3.20 | 8.30 | 5.70 | +1.70 | +42.50% | 14 | 17 | 0.32 | 0.19 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 490.00 | 1.90 | 6.60 | 2.76 | 0.00 | 0.00% | 0 | 51 | 0.32 | 0.14 | 0.00 | -0.12 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 500.00 | 1.80 | 4.00 | 2.50 | +1.30 | +108.34% | 2 | 14 | 0.32 | 0.11 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 510.00 | 1.00 | 4.50 | 1.47 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.08 | 0.00 | -0.08 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 520.00 | 0.10 | 3.90 | % | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 530.00 | 0.40 | 3.60 | % | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 540.00 | 0.05 | 1.90 | % | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 550.00 | 0.25 | 3.30 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 560.00 | 0.05 | 3.20 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 570.00 | 0.05 | 3.10 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 580.00 | 0.00 | 3.10 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 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 | 2.75 | 0.24 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 2.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.80 | 1.63 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 2.85 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.00 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 290.00 | 0.10 | 3.00 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 300.00 | 0.05 | 3.10 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 310.00 | 0.05 | 2.50 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.10 | 3/28/2025 3:59:53 PM EST | |||
| 320.00 | 0.05 | 3.40 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.03 | 0.00 | -0.11 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 330.00 | 0.05 | 2.15 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.04 | 0.00 | -0.13 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 340.00 | 0.05 | 2.75 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.06 | 0.00 | -0.15 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 350.00 | 0.75 | 4.40 | 1.84 | 0.00 | 0.00% | 0 | 70 | 0.44 | -0.07 | 0.00 | -0.14 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 360.00 | 0.90 | 5.10 | 2.44 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.08 | 0.00 | -0.15 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 370.00 | 2.50 | 6.10 | 3.20 | 0.00 | 0.00% | 0 | 143 | 0.41 | -0.11 | 0.00 | -0.17 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 380.00 | 3.50 | 6.10 | 4.20 | -0.20 | -4.55% | 4 | 21 | 0.37 | -0.14 | 0.00 | -0.19 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 390.00 | 3.80 | 8.80 | 5.60 | -1.27 | -18.49% | 20 | 96 | 0.35 | -0.18 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 400.00 | 5.00 | 10.40 | 8.32 | +0.73 | +9.62% | 40 | 35 | 0.36 | -0.23 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 410.00 | 8.10 | 13.90 | 11.90 | 0.00 | 0.00% | 0 | 27 | 0.36 | -0.29 | 0.01 | -0.22 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 420.00 | 11.60 | 17.50 | 13.55 | 0.00 | 0.00% | 0 | 52 | 0.35 | -0.36 | 0.01 | -0.23 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 430.00 | 17.70 | 21.80 | 19.10 | 0.00 | 0.00% | 0 | 24 | 0.35 | -0.44 | 0.01 | -0.23 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 440.00 | 22.70 | 26.80 | 21.90 | -1.95 | -8.18% | 3 | 3 | 0.34 | -0.52 | 0.01 | -0.23 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 450.00 | 28.20 | 32.30 | 28.60 | -5.14 | -15.24% | 1 | 7 | 0.33 | -0.60 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 460.00 | 33.50 | 38.80 | 34.50 | -0.50 | -1.43% | 1 | 10 | 0.31 | -0.68 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 470.00 | 39.20 | 46.00 | 40.70 | -3.57 | -8.07% | 3 | 6 | 0.29 | -0.75 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 480.00 | 46.60 | 54.00 | 48.70 | -2.30 | -4.51% | 1 | 3 | 0.26 | -0.81 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 490.00 | 55.20 | 62.60 | % | 0 | 0 | 0.33 | -0.86 | 0.00 | -0.12 | 3/28/2025 3:59:53 PM EST | |||
| 500.00 | 64.30 | 71.70 | 65.35 | -3.85 | -5.57% | 1 | 4 | 0.32 | -0.89 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 510.00 | 73.70 | 81.20 | 85.50 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.08 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 520.00 | 83.00 | 92.90 | % | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.06 | 3/28/2025 3:59:53 PM EST | |||
| 530.00 | 93.00 | 102.80 | % | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 540.00 | 103.00 | 113.00 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 550.00 | 113.00 | 123.00 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 560.00 | 123.00 | 133.00 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 570.00 | 133.00 | 143.00 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 580.00 | 143.00 | 153.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST |