Options Chain for ELEVANCE HEALTH INC COM (ELV) - $432.00 as of 3/31/2025 3:51:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 193.50 | 200.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 250.00 | 183.50 | 190.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 260.00 | 173.50 | 180.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 270.00 | 163.60 | 170.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 280.00 | 153.60 | 161.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 290.00 | 143.60 | 151.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 300.00 | 133.70 | 140.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 310.00 | 123.70 | 131.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 320.00 | 113.80 | 120.80 | 97.57 | 0.00 | 0.00% | 0 | 4 | 1.17 | 1.00 | 0.00 | -0.01 | 3/13/2025 | 3/31/2025 2:58:54 PM EST |
| 330.00 | 103.80 | 111.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.03 | 3/31/2025 2:58:54 PM EST | |||
| 340.00 | 94.20 | 100.30 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.06 | 3/31/2025 2:58:54 PM EST | |||
| 350.00 | 84.30 | 90.20 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.08 | 3/31/2025 2:58:54 PM EST | |||
| 360.00 | 74.50 | 80.20 | % | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.12 | 3/31/2025 2:58:54 PM EST | |||
| 370.00 | 64.80 | 71.40 | % | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.16 | 3/31/2025 2:58:54 PM EST | |||
| 380.00 | 55.20 | 61.20 | 48.20 | 0.00 | 0.00% | 0 | 18 | 0.68 | 0.93 | 0.00 | -0.20 | 3/14/2025 | 3/31/2025 2:58:54 PM EST |
| 390.00 | 46.00 | 48.80 | 39.60 | 0.00 | 0.00% | 0 | 24 | 0.47 | 0.89 | 0.00 | -0.26 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 400.00 | 37.90 | 40.60 | 37.68 | 0.00 | 0.00% | 0 | 302 | 0.37 | 0.84 | 0.01 | -0.32 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 410.00 | 29.30 | 32.30 | 31.77 | +2.40 | +8.18% | 8 | 91 | 0.37 | 0.77 | 0.01 | -0.37 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 420.00 | 21.90 | 24.60 | 22.90 | +0.40 | +1.78% | 3 | 162 | 0.38 | 0.68 | 0.01 | -0.41 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 430.00 | 16.40 | 18.20 | 17.50 | +0.40 | +2.34% | 2 | 697 | 0.38 | 0.58 | 0.01 | -0.43 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 440.00 | 11.50 | 12.80 | 12.40 | +0.66 | +5.63% | 5 | 1,605 | 0.37 | 0.46 | 0.01 | -0.42 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 450.00 | 7.70 | 8.60 | 7.49 | -0.26 | -3.36% | 210 | 182 | 0.36 | 0.34 | 0.01 | -0.38 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 460.00 | 4.60 | 5.40 | 4.60 | -0.40 | -8.00% | 22 | 312 | 0.36 | 0.24 | 0.01 | -0.31 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 470.00 | 2.75 | 3.20 | 2.70 | 0.00 | 0.00% | 3 | 121 | 0.35 | 0.16 | 0.01 | -0.24 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 480.00 | 1.55 | 1.90 | 1.74 | 0.00 | 0.00% | 0 | 214 | 0.35 | 0.10 | 0.01 | -0.17 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 490.00 | 0.75 | 1.05 | 0.88 | +0.23 | +35.39% | 1 | 57 | 0.35 | 0.06 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 500.00 | 0.05 | 0.90 | 0.70 | +0.10 | +16.67% | 2 | 57 | 0.33 | 0.03 | 0.00 | -0.07 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 510.00 | 0.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.02 | 0.00 | -0.04 | 3/20/2025 | 3/31/2025 2:58:54 PM EST |
| 520.00 | 0.00 | 4.10 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 530.00 | 0.00 | 2.65 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.66 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:58:54 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 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 47 | 1.28 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:54 PM EST |
| 250.00 | 0.00 | 1.00 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 260.00 | 0.00 | 1.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 270.00 | 0.00 | 1.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 280.00 | 0.00 | 1.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 290.00 | 0.00 | 1.65 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 300.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 65 | 0.95 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:54 PM EST |
| 310.00 | 0.00 | 1.65 | 1.61 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:54 PM EST |
| 320.00 | 0.00 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 18 | 0.89 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 330.00 | 0.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 82 | 0.80 | 0.00 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 340.00 | 0.00 | 1.50 | 1.49 | 0.00 | 0.00% | 0 | 18 | 0.73 | -0.01 | 0.00 | -0.06 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 350.00 | 0.00 | 0.45 | 0.45 | -0.23 | -33.83% | 1 | 39 | 0.52 | -0.01 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 360.00 | 0.30 | 0.90 | 0.30 | -0.34 | -53.13% | 1 | 60 | 0.48 | -0.03 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 370.00 | 0.70 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 151 | 0.46 | -0.05 | 0.00 | -0.16 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 380.00 | 0.00 | 1.30 | 1.10 | -0.31 | -21.99% | 7 | 125 | 0.45 | -0.07 | 0.00 | -0.20 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 390.00 | 1.70 | 2.05 | 2.85 | +0.65 | +29.55% | 1 | 210 | 0.42 | -0.11 | 0.00 | -0.26 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 400.00 | 2.70 | 3.40 | 3.90 | +0.18 | +4.84% | 12 | 109 | 0.41 | -0.16 | 0.01 | -0.32 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 410.00 | 4.40 | 5.30 | 5.00 | -1.70 | -25.38% | 3 | 50 | 0.39 | -0.23 | 0.01 | -0.37 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 420.00 | 7.10 | 7.90 | 7.80 | -0.82 | -9.52% | 1 | 86 | 0.38 | -0.32 | 0.01 | -0.41 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 430.00 | 10.50 | 11.50 | 11.60 | -1.40 | -10.77% | 4 | 31 | 0.37 | -0.42 | 0.01 | -0.43 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 440.00 | 14.90 | 16.30 | 16.10 | 0.00 | 0.00% | 0 | 36 | 0.35 | -0.54 | 0.01 | -0.42 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 450.00 | 20.90 | 22.20 | 21.85 | 0.00 | 0.00% | 0 | 38 | 0.34 | -0.66 | 0.01 | -0.38 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 460.00 | 27.30 | 29.50 | 32.25 | 0.00 | 0.00% | 0 | 21 | 0.33 | -0.76 | 0.01 | -0.31 | 3/20/2025 | 3/31/2025 2:58:54 PM EST |
| 470.00 | 35.10 | 39.20 | 41.85 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.84 | 0.01 | -0.24 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 480.00 | 43.90 | 49.40 | 51.70 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.90 | 0.01 | -0.17 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 490.00 | 53.60 | 59.10 | 55.50 | +0.50 | +0.91% | 1 | 3 | 0.60 | -0.94 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 500.00 | 63.20 | 68.60 | 71.55 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.07 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 510.00 | 70.00 | 78.70 | 81.30 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.04 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 520.00 | 80.10 | 89.00 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 530.00 | 91.80 | 99.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 3/31/2025 2:58:54 PM EST |