Options Chain for ELEVANCE HEALTH INC COM (ELV) - $537.26 as of 4/29/2024 3:33:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 200.80 | 210.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.05 | 4/29/2024 2:59:03 PM EST | |||
| 340.00 | 190.50 | 200.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.05 | 4/29/2024 2:59:03 PM EST | |||
| 350.00 | 180.60 | 190.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.05 | 4/29/2024 2:59:03 PM EST | |||
| 360.00 | 170.90 | 180.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.05 | 4/29/2024 2:59:03 PM EST | |||
| 370.00 | 160.60 | 170.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.06 | 4/29/2024 2:59:03 PM EST | |||
| 380.00 | 150.90 | 160.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.06 | 4/29/2024 2:59:03 PM EST | |||
| 390.00 | 141.00 | 149.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.06 | 4/29/2024 2:59:03 PM EST | |||
| 400.00 | 131.00 | 140.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.06 | 4/29/2024 2:59:03 PM EST | |||
| 410.00 | 121.00 | 129.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.06 | 4/29/2024 2:59:03 PM EST | |||
| 420.00 | 111.00 | 120.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.06 | 4/29/2024 2:59:03 PM EST | |||
| 430.00 | 101.10 | 110.30 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.06 | 4/29/2024 2:59:03 PM EST | |||
| 440.00 | 91.20 | 100.40 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.07 | 4/29/2024 2:59:03 PM EST | |||
| 450.00 | 81.00 | 90.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.07 | 4/29/2024 2:59:03 PM EST | |||
| 460.00 | 71.30 | 80.50 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.07 | 4/29/2024 2:59:03 PM EST | |||
| 470.00 | 61.30 | 70.50 | 60.84 | 0.00 | 0.00% | 0 | 2 | 0.55 | 1.00 | 0.00 | -0.07 | 4/19/2024 | 4/29/2024 2:59:03 PM EST |
| 480.00 | 51.00 | 58.60 | 58.10 | 0.00 | 0.00% | 0 | 7 | 0.49 | 1.00 | 0.00 | -0.08 | 4/18/2024 | 4/29/2024 2:59:03 PM EST |
| 490.00 | 41.40 | 47.30 | 44.50 | 0.00 | 0.00% | 0 | 33 | 0.43 | 0.98 | 0.00 | -0.11 | 4/18/2024 | 4/29/2024 2:59:03 PM EST |
| 500.00 | 32.00 | 38.30 | 40.20 | 0.00 | 0.00% | 0 | 69 | 0.38 | 0.95 | 0.00 | -0.14 | 4/25/2024 | 4/29/2024 2:59:03 PM EST |
| 510.00 | 24.50 | 28.60 | 25.96 | 0.00 | 0.00% | 0 | 176 | 0.21 | 0.89 | 0.01 | -0.19 | 4/24/2024 | 4/29/2024 2:59:03 PM EST |
| 520.00 | 17.50 | 19.40 | 18.30 | -3.70 | -16.82% | 2 | 290 | 0.17 | 0.78 | 0.01 | -0.24 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 530.00 | 10.60 | 11.20 | 10.50 | -3.70 | -26.06% | 5 | 226 | 0.16 | 0.62 | 0.02 | -0.27 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 540.00 | 5.30 | 5.70 | 5.26 | -2.74 | -34.25% | 93 | 639 | 0.16 | 0.42 | 0.02 | -0.25 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 550.00 | 2.20 | 2.50 | 2.05 | -1.45 | -41.43% | 7 | 213 | 0.15 | 0.23 | 0.02 | -0.18 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 560.00 | 0.65 | 0.95 | 0.90 | -0.40 | -30.77% | 8 | 221 | 0.15 | 0.10 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 570.00 | 0.15 | 0.40 | 0.20 | -0.29 | -59.19% | 2 | 93 | 0.15 | 0.03 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 580.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 44 | 0.21 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 2:59:03 PM EST |
| 590.00 | 0.00 | 1.50 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:59:03 PM EST |
| 600.00 | 0.00 | 1.50 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 610.00 | 0.00 | 1.50 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 620.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:59:03 PM EST |
| 630.00 | 0.00 | 1.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 640.00 | 0.00 | 1.50 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 650.00 | 0.00 | 1.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 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 | 1.20 | 0.00 | 0.00 | -0.05 | 4/29/2024 2:59:03 PM EST | |||
| 340.00 | 0.00 | 1.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.05 | 4/29/2024 2:59:03 PM EST | |||
| 350.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.05 | 3/22/2024 | 4/29/2024 2:59:03 PM EST |
| 360.00 | 0.00 | 1.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.05 | 4/29/2024 2:59:03 PM EST | |||
| 370.00 | 0.00 | 1.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.06 | 4/29/2024 2:59:03 PM EST | |||
| 380.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.06 | 3/26/2024 | 4/29/2024 2:59:03 PM EST |
| 390.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | -0.06 | 4/18/2024 | 4/29/2024 2:59:03 PM EST |
| 400.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.06 | 4/11/2024 | 4/29/2024 2:59:03 PM EST |
| 410.00 | 0.00 | 0.05 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | -0.06 | 4/9/2024 | 4/29/2024 2:59:03 PM EST |
| 420.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 4/29/2024 2:59:03 PM EST |
| 430.00 | 0.00 | 4.30 | 1.24 | 0.00 | 0.00% | 0 | 13 | 0.79 | 0.00 | 0.00 | -0.06 | 4/4/2024 | 4/29/2024 2:59:03 PM EST |
| 440.00 | 0.00 | 0.05 | 0.04 | -0.05 | -55.56% | 1 | 34 | 0.34 | 0.00 | 0.00 | -0.07 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 450.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 45 | 0.44 | 0.00 | 0.00 | -0.07 | 4/19/2024 | 4/29/2024 2:59:03 PM EST |
| 460.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 53 | 0.29 | 0.00 | 0.00 | -0.07 | 4/22/2024 | 4/29/2024 2:59:03 PM EST |
| 470.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 458 | 0.27 | 0.00 | 0.00 | -0.07 | 4/23/2024 | 4/29/2024 2:59:03 PM EST |
| 480.00 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 32 | 0.26 | 0.00 | 0.00 | -0.08 | 4/24/2024 | 4/29/2024 2:59:03 PM EST |
| 490.00 | 0.05 | 0.40 | 0.31 | +0.30 | +3,000.00% | 1 | 247 | 0.20 | -0.02 | 0.00 | -0.11 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 500.00 | 0.40 | 0.65 | 0.43 | -0.17 | -28.34% | 3 | 220 | 0.19 | -0.05 | 0.00 | -0.14 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 510.00 | 0.90 | 1.15 | 0.93 | 0.00 | 0.00% | 0 | 246 | 0.18 | -0.11 | 0.01 | -0.19 | 4/26/2024 | 4/29/2024 2:59:03 PM EST |
| 520.00 | 2.15 | 2.45 | 2.10 | +0.10 | +5.00% | 76 | 245 | 0.17 | -0.22 | 0.01 | -0.24 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 530.00 | 4.70 | 5.10 | 4.20 | +0.20 | +5.00% | 11 | 116 | 0.16 | -0.38 | 0.02 | -0.27 | 4/29/2024 | 4/29/2024 2:59:03 PM EST |
| 540.00 | 9.30 | 10.00 | 8.30 | 0.00 | 0.00% | 0 | 400 | 0.16 | -0.58 | 0.02 | -0.25 | 4/26/2024 | 4/29/2024 2:59:03 PM EST |
| 550.00 | 15.20 | 17.60 | 15.70 | 0.00 | 0.00% | 0 | 11 | 0.19 | -0.77 | 0.02 | -0.18 | 4/23/2024 | 4/29/2024 2:59:03 PM EST |
| 560.00 | 22.90 | 28.00 | 27.00 | 0.00 | 0.00% | 0 | 18 | 0.21 | -0.90 | 0.01 | -0.10 | 4/22/2024 | 4/29/2024 2:59:03 PM EST |
| 570.00 | 31.10 | 39.70 | 34.97 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.04 | 4/18/2024 | 4/29/2024 2:59:03 PM EST |
| 580.00 | 41.20 | 49.80 | 44.67 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 2:59:03 PM EST |
| 590.00 | 51.00 | 59.80 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 600.00 | 61.10 | 69.80 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 610.00 | 71.00 | 79.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 620.00 | 81.00 | 90.20 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 630.00 | 91.10 | 100.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 640.00 | 101.30 | 110.30 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST | |||
| 650.00 | 111.00 | 120.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:03 PM EST |