Options Chain for ELEVANCE HEALTH INC COM (ELV) - $537.26 as of 4/26/2024 9:11:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 204.10 | 214.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:59 PM EST | |||
| 340.00 | 194.00 | 203.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:59 PM EST | |||
| 350.00 | 184.00 | 193.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:59 PM EST | |||
| 360.00 | 174.10 | 184.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.05 | 4/26/2024 3:59:59 PM EST | |||
| 370.00 | 164.10 | 174.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:59 PM EST | |||
| 380.00 | 154.10 | 164.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:59 PM EST | |||
| 390.00 | 144.10 | 154.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:59 PM EST | |||
| 400.00 | 134.70 | 144.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:59 PM EST | |||
| 410.00 | 124.10 | 134.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:59 PM EST | |||
| 420.00 | 114.10 | 124.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:59 PM EST | |||
| 430.00 | 105.00 | 114.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.06 | 4/26/2024 3:59:59 PM EST | |||
| 440.00 | 95.10 | 104.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.07 | 4/26/2024 3:59:59 PM EST | |||
| 450.00 | 85.10 | 94.00 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.07 | 4/26/2024 3:59:59 PM EST | |||
| 460.00 | 75.00 | 84.00 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.07 | 4/26/2024 3:59:59 PM EST | |||
| 470.00 | 65.00 | 74.00 | 60.84 | 0.00 | 0.00% | 0 | 2 | 0.50 | 1.00 | 0.00 | -0.07 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 480.00 | 55.40 | 64.00 | 58.10 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.99 | 0.00 | -0.08 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 490.00 | 44.30 | 54.00 | 44.50 | 0.00 | 0.00% | 0 | 33 | 0.41 | 0.98 | 0.00 | -0.11 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 500.00 | 35.90 | 44.80 | 40.20 | 0.00 | 0.00% | 0 | 69 | 0.35 | 0.95 | 0.00 | -0.13 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 510.00 | 27.10 | 32.80 | 25.96 | 0.00 | 0.00% | 0 | 176 | 0.25 | 0.90 | 0.01 | -0.17 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 520.00 | 20.40 | 23.30 | 22.00 | +3.90 | +21.55% | 2 | 290 | 0.16 | 0.82 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 530.00 | 13.20 | 14.40 | 14.20 | +0.30 | +2.16% | 13 | 223 | 0.16 | 0.69 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 540.00 | 7.20 | 7.70 | 8.00 | +0.20 | +2.57% | 76 | 616 | 0.15 | 0.50 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 550.00 | 3.30 | 3.70 | 3.50 | -1.20 | -25.54% | 13 | 209 | 0.15 | 0.29 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 560.00 | 1.00 | 3.00 | 1.30 | -0.60 | -31.58% | 7 | 219 | 0.16 | 0.14 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 570.00 | 0.00 | 0.75 | 0.49 | -0.23 | -31.95% | 1 | 93 | 0.15 | 0.07 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 580.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 44 | 0.18 | 0.02 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 590.00 | 0.00 | 2.70 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 600.00 | 0.00 | 3.90 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 610.00 | 0.00 | 4.30 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 620.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 630.00 | 0.00 | 4.30 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 640.00 | 0.00 | 3.90 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 650.00 | 0.00 | 3.90 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 1.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:59 PM EST | |||
| 340.00 | 0.00 | 1.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:59 PM EST | |||
| 350.00 | 0.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.05 | 3/22/2024 | 4/26/2024 3:59:59 PM EST |
| 360.00 | 0.00 | 1.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.05 | 4/26/2024 3:59:59 PM EST | |||
| 370.00 | 0.00 | 1.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.06 | 4/26/2024 3:59:59 PM EST | |||
| 380.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.06 | 3/26/2024 | 4/26/2024 3:59:59 PM EST |
| 390.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 400.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.06 | 4/11/2024 | 4/26/2024 3:59:59 PM EST |
| 410.00 | 0.00 | 0.20 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.06 | 4/9/2024 | 4/26/2024 3:59:59 PM EST |
| 420.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 430.00 | 0.00 | 1.50 | 1.24 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.00 | 0.00 | -0.06 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 440.00 | 0.05 | 1.10 | 0.09 | +0.03 | +50.00% | 5 | 34 | 0.42 | 0.00 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 450.00 | 0.10 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 45 | 0.37 | 0.00 | 0.00 | -0.07 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 460.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 53 | 0.31 | 0.00 | 0.00 | -0.07 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 470.00 | 0.00 | 2.05 | 0.20 | 0.00 | 0.00% | 0 | 458 | 0.46 | 0.00 | 0.00 | -0.07 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 480.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 32 | 0.30 | -0.01 | 0.00 | -0.08 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 490.00 | 0.10 | 1.10 | 0.01 | -0.59 | -98.34% | 1 | 248 | 0.23 | -0.02 | 0.00 | -0.11 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 500.00 | 0.50 | 0.95 | 0.60 | -0.05 | -7.70% | 3 | 218 | 0.21 | -0.05 | 0.00 | -0.13 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 510.00 | 0.90 | 1.75 | 0.93 | -0.37 | -28.47% | 42 | 254 | 0.19 | -0.10 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 520.00 | 1.95 | 2.35 | 2.00 | -0.46 | -18.70% | 86 | 275 | 0.17 | -0.18 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 530.00 | 4.20 | 4.60 | 4.00 | -0.80 | -16.67% | 59 | 128 | 0.16 | -0.31 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 540.00 | 8.30 | 8.70 | 8.30 | 0.00 | 0.00% | 11 | 392 | 0.15 | -0.50 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 550.00 | 10.00 | 17.60 | 15.70 | 0.00 | 0.00% | 0 | 11 | 0.19 | -0.71 | 0.02 | -0.17 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 560.00 | 19.60 | 27.00 | 27.00 | 0.00 | 0.00% | 0 | 18 | 0.24 | -0.86 | 0.01 | -0.11 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 570.00 | 28.10 | 36.90 | 34.97 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.07 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 580.00 | 37.40 | 46.80 | 44.67 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.03 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 590.00 | 47.40 | 56.80 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 600.00 | 58.00 | 66.50 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 610.00 | 67.00 | 76.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 620.00 | 77.20 | 87.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 630.00 | 87.20 | 97.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 640.00 | 97.50 | 107.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 650.00 | 107.10 | 117.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |