Options Chain for ELEVANCE HEALTH INC COM (ELV) - $541.91 as of 9/6/2024 8:31:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 297.90 | 306.40 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 250.00 | 287.90 | 296.40 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 260.00 | 277.90 | 287.00 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 270.00 | 267.90 | 276.80 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 280.00 | 257.90 | 266.40 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 290.00 | 247.90 | 256.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 300.00 | 237.90 | 246.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 310.00 | 227.90 | 236.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 320.00 | 217.70 | 226.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 330.00 | 207.70 | 216.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 340.00 | 197.70 | 206.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 350.00 | 188.00 | 196.40 | 177.80 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:48 PM EST |
| 360.00 | 178.00 | 186.60 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 370.00 | 168.00 | 176.60 | 156.80 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:48 PM EST |
| 380.00 | 158.00 | 166.40 | 157.33 | 0.00 | 0.00% | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:48 PM EST |
| 390.00 | 148.00 | 156.60 | 136.10 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:48 PM EST |
| 400.00 | 138.00 | 146.60 | 117.80 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:48 PM EST |
| 410.00 | 128.00 | 136.60 | 118.40 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:48 PM EST |
| 420.00 | 118.00 | 126.40 | 135.32 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 430.00 | 108.00 | 116.40 | 114.23 | 0.00 | 0.00% | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 440.00 | 98.00 | 106.30 | 109.45 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 450.00 | 88.00 | 97.00 | 86.72 | 0.00 | 0.00% | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:48 PM EST |
| 460.00 | 78.00 | 86.70 | 86.32 | 0.00 | 0.00% | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:48 PM EST |
| 470.00 | 68.00 | 77.00 | 61.13 | 0.00 | 0.00% | 0 | 13 | 0.69 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:48 PM EST |
| 480.00 | 58.00 | 66.50 | 44.65 | 0.00 | 0.00% | 0 | 21 | 0.62 | 0.99 | 0.00 | -0.03 | 7/17/2024 | 9/6/2024 3:59:48 PM EST |
| 490.00 | 48.00 | 56.50 | 68.32 | 0.00 | 0.00% | 0 | 110 | 0.55 | 0.96 | 0.00 | -0.07 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 500.00 | 38.00 | 45.40 | 57.10 | 0.00 | 0.00% | 0 | 235 | 0.50 | 0.93 | 0.00 | -0.13 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 510.00 | 30.00 | 35.90 | 40.30 | 0.00 | 0.00% | 0 | 112 | 0.37 | 0.87 | 0.01 | -0.20 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 520.00 | 21.50 | 27.40 | 31.00 | 0.00 | 0.00% | 0 | 101 | 0.32 | 0.80 | 0.01 | -0.25 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 530.00 | 13.60 | 17.20 | 13.40 | 0.00 | 0.00% | 0 | 591 | 0.17 | 0.70 | 0.01 | -0.29 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 540.00 | 9.40 | 10.30 | 10.08 | 0.00 | 0.00% | 0 | 374 | 0.20 | 0.55 | 0.02 | -0.29 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 550.00 | 4.90 | 5.80 | 5.50 | -0.70 | -11.29% | 4 | 1,310 | 0.20 | 0.36 | 0.02 | -0.26 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 560.00 | 1.95 | 3.20 | 2.80 | -0.32 | -10.26% | 41 | 1,039 | 0.19 | 0.19 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 570.00 | 0.90 | 1.35 | 1.05 | -0.30 | -22.23% | 21 | 1,134 | 0.20 | 0.10 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 580.00 | 0.25 | 0.75 | 0.50 | +0.09 | +21.96% | 1 | 453 | 0.21 | 0.06 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 590.00 | 0.15 | 0.70 | 0.32 | 0.00 | 0.00% | 0 | 427 | 0.24 | 0.03 | 0.00 | -0.06 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 600.00 | 0.05 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 109 | 0.25 | 0.01 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 610.00 | 0.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 77 | 0.30 | 0.01 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:48 PM EST |
| 620.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 26 | 0.37 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:48 PM EST |
| 630.00 | 0.00 | 1.55 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:48 PM EST |
| 640.00 | 0.00 | 1.55 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:48 PM EST |
| 650.00 | 0.00 | 4.30 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 9/6/2024 3:59:48 PM EST |
| 660.00 | 0.00 | 4.80 | 1.09 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 9/6/2024 3:59:48 PM EST |
| 670.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:48 PM EST |
| 680.00 | 0.00 | 1.50 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 690.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 700.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:48 PM EST |
| 720.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 740.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:48 PM EST |
| 760.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:48 PM EST |
| 780.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 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 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:48 PM EST |
| 250.00 | 0.00 | 4.30 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 260.00 | 0.00 | 4.30 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 270.00 | 0.00 | 0.40 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 280.00 | 0.00 | 4.30 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 290.00 | 0.00 | 4.30 | 0.80 | 0.00 | 0.00% | 0 | 16 | 2.09 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 9/6/2024 3:59:48 PM EST |
| 300.00 | 0.00 | 4.30 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 310.00 | 0.00 | 0.45 | 1.15 | 0.00 | 0.00% | 0 | 125 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 9/6/2024 3:59:48 PM EST |
| 320.00 | 0.00 | 4.30 | 0.95 | 0.00 | 0.00% | 0 | 28 | 1.81 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 3:59:48 PM EST |
| 330.00 | 0.00 | 4.30 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 9/6/2024 3:59:48 PM EST |
| 340.00 | 0.00 | 0.50 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 9/6/2024 3:59:48 PM EST |
| 350.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:48 PM EST |
| 360.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 370.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:48 PM EST |
| 380.00 | 0.00 | 2.10 | 1.40 | 0.00 | 0.00% | 0 | 201 | 1.11 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 9/6/2024 3:59:48 PM EST |
| 390.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 356 | 1.23 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 400.00 | 0.00 | 2.55 | 0.05 | 0.00 | 0.00% | 0 | 488 | 1.02 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 410.00 | 0.00 | 4.30 | 0.45 | 0.00 | 0.00% | 0 | 335 | 1.08 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:48 PM EST |
| 420.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 430.00 | 0.05 | 4.40 | 1.35 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:48 PM EST |
| 440.00 | 0.00 | 4.40 | 0.55 | 0.00 | 0.00% | 0 | 57 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:48 PM EST |
| 450.00 | 0.05 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 108 | 0.46 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:48 PM EST |
| 460.00 | 0.05 | 0.75 | 0.40 | -0.39 | -49.37% | 1 | 266 | 0.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 470.00 | 0.10 | 1.10 | 0.59 | 0.00 | 0.00% | 0 | 198 | 0.39 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 480.00 | 0.15 | 0.80 | 0.42 | 0.00 | 0.00% | 0 | 621 | 0.33 | -0.01 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 490.00 | 0.25 | 1.35 | 0.64 | 0.00 | 0.00% | 0 | 556 | 0.32 | -0.04 | 0.00 | -0.07 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 500.00 | 0.45 | 1.30 | 0.96 | 0.00 | 0.00% | 0 | 395 | 0.28 | -0.07 | 0.00 | -0.13 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 510.00 | 0.75 | 1.80 | 1.38 | 0.00 | 0.00% | 0 | 245 | 0.24 | -0.13 | 0.01 | -0.20 | 9/5/2024 | 9/6/2024 3:59:48 PM EST |
| 520.00 | 2.05 | 2.80 | 2.23 | -0.17 | -7.09% | 4 | 303 | 0.24 | -0.20 | 0.01 | -0.25 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 530.00 | 4.20 | 4.80 | 3.98 | -0.32 | -7.45% | 5 | 229 | 0.23 | -0.30 | 0.01 | -0.29 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 540.00 | 7.60 | 8.40 | 7.08 | +0.08 | +1.15% | 8 | 800 | 0.22 | -0.45 | 0.02 | -0.29 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 550.00 | 12.60 | 14.10 | 13.50 | 0.00 | 0.00% | 3 | 212 | 0.21 | -0.64 | 0.02 | -0.26 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 560.00 | 17.00 | 23.70 | 15.65 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.81 | 0.01 | -0.19 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 570.00 | 25.60 | 34.10 | 13.80 | 0.00 | 0.00% | 0 | 29 | 0.35 | -0.90 | 0.01 | -0.14 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 580.00 | 35.00 | 43.90 | 36.89 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.94 | 0.01 | -0.10 | 8/16/2024 | 9/6/2024 3:59:48 PM EST |
| 590.00 | 45.00 | 53.90 | 57.27 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.06 | 8/2/2024 | 9/6/2024 3:59:48 PM EST |
| 600.00 | 55.00 | 63.60 | 79.50 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 7/17/2024 | 9/6/2024 3:59:48 PM EST |
| 610.00 | 65.00 | 73.60 | 51.40 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.99 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 620.00 | 75.00 | 83.80 | 72.00 | 0.00 | 0.00% | 0 | 4 | 0.63 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 630.00 | 85.10 | 93.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 640.00 | 94.60 | 104.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 650.00 | 105.10 | 114.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 660.00 | 115.10 | 124.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 670.00 | 124.60 | 134.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 680.00 | 135.10 | 144.00 | 121.30 | 0.00 | 0.00% | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 690.00 | 145.10 | 153.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 700.00 | 155.10 | 164.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 720.00 | 175.10 | 183.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 740.00 | 195.10 | 204.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 760.00 | 215.10 | 224.00 | 204.60 | 0.00 | 0.00% | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 780.00 | 235.00 | 244.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |