Options Chain for ELEVANCE HEALTH INC COM (ELV) - $397.48 as of 11/20/2024 8:06:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 123.00 | 132.90 | 288.50 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:29 PM EST |
| 280.00 | 113.00 | 123.00 | 133.78 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:29 PM EST |
| 290.00 | 103.00 | 112.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 300.00 | 96.00 | 101.90 | 100.12 | 0.00 | 0.00% | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 310.00 | 86.80 | 92.00 | 123.23 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 10/21/2024 | 11/20/2024 3:59:29 PM EST |
| 320.00 | 76.60 | 82.50 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:29 PM EST | |||
| 330.00 | 66.70 | 72.60 | 83.70 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.03 | 10/31/2024 | 11/20/2024 3:59:29 PM EST |
| 340.00 | 56.10 | 62.40 | 100.45 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.05 | 10/17/2024 | 11/20/2024 3:59:29 PM EST |
| 350.00 | 46.30 | 51.50 | 68.92 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.95 | 0.00 | -0.07 | 10/22/2024 | 11/20/2024 3:59:29 PM EST |
| 360.00 | 37.40 | 42.40 | 41.10 | 0.00 | 0.00% | 0 | 36 | 0.40 | 0.90 | 0.01 | -0.11 | 11/18/2024 | 11/20/2024 3:59:29 PM EST |
| 370.00 | 28.90 | 33.40 | 52.00 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.83 | 0.01 | -0.14 | 11/4/2024 | 11/20/2024 3:59:29 PM EST |
| 380.00 | 21.70 | 25.30 | 23.20 | +2.60 | +12.63% | 8 | 8 | 0.28 | 0.74 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 390.00 | 15.30 | 16.10 | 16.03 | +3.33 | +26.22% | 34 | 24 | 0.25 | 0.62 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 400.00 | 9.80 | 10.40 | 10.45 | +1.65 | +18.75% | 89 | 165 | 0.24 | 0.48 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 410.00 | 5.80 | 6.50 | 6.43 | +1.13 | +21.33% | 66 | 266 | 0.24 | 0.35 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 420.00 | 3.30 | 3.80 | 3.80 | +0.80 | +26.67% | 34 | 323 | 0.25 | 0.23 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 430.00 | 1.30 | 2.25 | 2.35 | +0.85 | +56.67% | 59 | 296 | 0.25 | 0.14 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 440.00 | 0.70 | 1.50 | 1.20 | +0.31 | +34.84% | 18 | 735 | 0.26 | 0.09 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 450.00 | 0.70 | 0.75 | 0.65 | +0.10 | +18.19% | 38 | 354 | 0.27 | 0.05 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 460.00 | 0.40 | 1.05 | 0.43 | +0.09 | +26.48% | 18 | 246 | 0.30 | 0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 470.00 | 0.20 | 0.45 | 0.30 | +0.05 | +20.00% | 13 | 78 | 0.29 | 0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 480.00 | 0.20 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 121 | 0.34 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 490.00 | 0.10 | 0.50 | 0.33 | +0.11 | +50.00% | 1 | 99 | 0.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 500.00 | 0.05 | 0.40 | 0.25 | -1.25 | -83.34% | 1 | 323 | 0.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 510.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 80 | 0.44 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:29 PM EST |
| 520.00 | 0.00 | 1.20 | 0.42 | 0.00 | 0.00% | 0 | 51 | 0.54 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:29 PM EST |
| 530.00 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 217 | 0.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:29 PM EST |
| 540.00 | 0.00 | 1.70 | 0.26 | 0.00 | 0.00% | 0 | 121 | 0.65 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:29 PM EST |
| 550.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 123 | 0.45 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:29 PM EST |
| 560.00 | 0.00 | 1.70 | 0.25 | 0.00 | 0.00% | 0 | 104 | 0.70 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:29 PM EST |
| 570.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 46 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:29 PM EST |
| 580.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 200 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:29 PM EST |
| 590.00 | 0.00 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 51 | 0.79 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:29 PM EST |
| 600.00 | 0.00 | 1.70 | 0.51 | 0.00 | 0.00% | 0 | 140 | 0.81 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:29 PM EST |
| 610.00 | 0.00 | 1.70 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:29 PM EST |
| 620.00 | 0.00 | 1.70 | 0.19 | 0.00 | 0.00% | 0 | 48 | 0.86 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:29 PM EST |
| 630.00 | 0.00 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 22 | 0.74 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:29 PM EST |
| 640.00 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:29 PM EST |
| 650.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 34 | 0.75 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:29 PM EST |
| 660.00 | 0.00 | 1.70 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:29 PM EST |
| 680.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.74 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:29 PM EST |
| 700.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:29 PM EST |
| 720.00 | 0.00 | 1.90 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 740.00 | 0.00 | 1.65 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 760.00 | 0.00 | 1.65 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:29 PM EST |
| 780.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:29 PM EST |
| 280.00 | 0.05 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.59 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:29 PM EST |
| 290.00 | 0.00 | 0.95 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 300.00 | 0.00 | 0.85 | 0.30 | -0.20 | -40.00% | 10 | 14 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 310.00 | 0.00 | 3.20 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:29 PM EST | |||
| 320.00 | 0.20 | 0.70 | 0.40 | % | 7 | 0 | 0.39 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:29 PM EST | |
| 330.00 | 0.25 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.01 | 0.00 | -0.03 | 10/21/2024 | 11/20/2024 3:59:29 PM EST |
| 340.00 | 0.35 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.03 | 0.00 | -0.05 | 11/12/2024 | 11/20/2024 3:59:29 PM EST |
| 350.00 | 0.20 | 1.20 | 0.96 | -0.34 | -26.16% | 11 | 42 | 0.31 | -0.05 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 360.00 | 0.50 | 1.90 | 1.75 | -0.27 | -13.37% | 19 | 102 | 0.29 | -0.10 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 370.00 | 1.95 | 3.40 | 2.85 | -0.70 | -19.72% | 14 | 70 | 0.28 | -0.17 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 380.00 | 4.50 | 5.20 | 4.55 | -1.25 | -21.56% | 31 | 304 | 0.26 | -0.26 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 390.00 | 7.40 | 8.30 | 7.70 | -1.70 | -18.09% | 30 | 319 | 0.26 | -0.38 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 400.00 | 11.90 | 12.80 | 13.56 | -1.94 | -12.52% | 10 | 325 | 0.25 | -0.52 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 410.00 | 18.00 | 18.80 | 18.10 | -2.34 | -11.45% | 3 | 443 | 0.25 | -0.65 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 420.00 | 23.90 | 26.60 | 28.80 | +6.80 | +30.91% | 1 | 311 | 0.25 | -0.77 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 430.00 | 32.50 | 36.10 | 38.92 | 0.00 | 0.00% | 0 | 154 | 0.31 | -0.86 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 440.00 | 40.90 | 47.00 | 39.35 | 0.00 | 0.00% | 0 | 100 | 0.31 | -0.91 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 3:59:29 PM EST |
| 450.00 | 50.00 | 55.90 | 53.20 | +1.30 | +2.51% | 1 | 122 | 0.40 | -0.95 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 460.00 | 59.60 | 65.70 | 59.70 | 0.00 | 0.00% | 0 | 118 | 0.44 | -0.98 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:29 PM EST |
| 470.00 | 69.10 | 75.30 | 72.13 | 0.00 | 0.00% | 0 | 69 | 0.47 | -0.99 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 480.00 | 79.60 | 85.60 | 68.50 | 0.00 | 0.00% | 0 | 381 | 0.52 | -0.99 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:29 PM EST |
| 490.00 | 89.00 | 97.00 | 78.40 | 0.00 | 0.00% | 0 | 39 | 0.63 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:29 PM EST |
| 500.00 | 99.10 | 106.80 | 100.00 | 0.00 | 0.00% | 0 | 15 | 0.66 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:29 PM EST |
| 510.00 | 109.20 | 118.00 | 84.00 | 0.00 | 0.00% | 0 | 11 | 0.65 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:29 PM EST |
| 520.00 | 118.10 | 128.00 | 100.60 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:29 PM EST |
| 530.00 | 128.10 | 138.00 | 104.99 | 0.00 | 0.00% | 0 | 55 | 0.80 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:29 PM EST |
| 540.00 | 138.10 | 148.00 | 133.10 | 0.00 | 0.00% | 0 | 58 | 0.82 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:29 PM EST |
| 550.00 | 148.10 | 158.00 | 128.97 | 0.00 | 0.00% | 0 | 4 | 0.84 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:29 PM EST |
| 560.00 | 158.10 | 168.00 | 148.77 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:29 PM EST |
| 570.00 | 168.10 | 178.00 | 132.58 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:29 PM EST |
| 580.00 | 178.50 | 188.00 | 38.40 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:29 PM EST |
| 590.00 | 188.10 | 198.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 600.00 | 198.10 | 208.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 610.00 | 208.10 | 218.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 620.00 | 218.10 | 228.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 630.00 | 228.10 | 238.00 | 97.40 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:29 PM EST |
| 640.00 | 238.10 | 248.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 650.00 | 248.00 | 257.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 660.00 | 258.00 | 267.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 680.00 | 278.10 | 288.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 700.00 | 298.00 | 307.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 720.00 | 318.00 | 327.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 740.00 | 338.00 | 347.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 760.00 | 358.50 | 364.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 780.00 | 378.60 | 386.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST |