[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELV":3,"homepage-market-summary":35,"stock-options-ELV":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ELV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Elevance Health, Inc.","NYSE",null,"HOSPITAL & MEDICAL SERVICE PLANS","Elevance Health remains one of the leading health insurers in the US, providing medical benefits to 45 million medical members at the end of 2025. The company offers employer, individual, and government-sponsored coverage plans. Elevance differs from its peers in its unique position as the largest single provider of Blue Cross Blue Shield branded coverage, operating as the licensee for the Blue Cross Blue Shield Association in 14 states. Through acquisitions, such as the Amerigroup deal in 2012 and MMM in 2021, Elevance's reach expands beyond those states in government-sponsored programs, such as Medicaid and Medicare Advantage plans, too. It is also an emerging player in pharmacy benefit management and other healthcare services.","97,100","Indianapolis, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7804,6.88,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},386.43,382.09,388.04,380.65,381.67,4.76,1.25,883288.2208,26291,385.8185,436.23999,274.84,1617330.106061924,69.1,6270,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":132,"expiration_iv":132,"kpis":184,"expirations":187,"strikes":221,"updated_at":989,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":185,"total_open_interest":186,"put_call_ratio":132,"implied_volatility":132},562,7532,[188,189,193,197,201,205,209,213,217],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":190,"label":190,"type":181,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",49,"261120",{"date":194,"label":194,"type":181,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",77,"261218",{"date":198,"label":198,"type":181,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-01-15",105,"270115",{"date":202,"label":202,"type":181,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-03-19",168,"270319",{"date":206,"label":206,"type":181,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-06-17",258,"270617",{"date":210,"label":210,"type":181,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-09-17",350,"270917",{"date":214,"label":214,"type":181,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2028-01-21",476,"280121",{"date":218,"label":218,"type":181,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2029-01-19",840,"290119",[222,236,248,261,277,294,313,331,352,372,393,414,438,461,485,510,535,563,590,620,644,669,694,717,742,767,791,813,832,849,867,881,895,909,923,937,950,964,977],{"strike":223,"call":224,"put":231,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":51,"gamma":228,"theta":228,"vega":228,"rho":230,"in_the_money":44},"ELV   261016C00210000",172.6,181.1,0,0.5072,0.080543,{"contract_symbol":232,"symbol":232,"bid":228,"ask":233,"last":157,"change":228,"changePercent":9,"volume":228,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":14},"ELV   261016P00210000",4.9,2,0.5664,{"strike":237,"call":238,"put":243,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":51,"gamma":228,"theta":228,"vega":228,"rho":242,"in_the_money":44},"ELV   261016C00220000",162.7,171.1,0.084378,{"contract_symbol":244,"symbol":244,"bid":228,"ask":233,"last":132,"change":228,"changePercent":9,"volume":228,"openInterest":245,"open_interest":245,"iv":235,"implied_volatility":235,"delta":228,"gamma":228,"theta":246,"vega":247,"rho":228,"in_the_money":14},"ELV   261016P00220000",5,-0.000001,0.000001,{"strike":249,"call":250,"put":255,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":51,"gamma":228,"theta":228,"vega":228,"rho":254,"in_the_money":44},"ELV   261016C00230000",152.7,161.1,0.088213,{"contract_symbol":256,"symbol":256,"bid":228,"ask":233,"last":257,"change":228,"changePercent":9,"volume":228,"openInterest":258,"open_interest":258,"iv":235,"implied_volatility":235,"delta":246,"gamma":228,"theta":259,"vega":260,"rho":228,"in_the_money":14},"ELV   261016P00230000",0.45,4,-0.000008,0.000004,{"strike":262,"call":263,"put":271,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":267,"gamma":228,"theta":268,"vega":269,"rho":270,"in_the_money":44},"ELV   261016C00240000",142.7,151.1,0.999999,-0.000004,0.000002,0.092049,{"contract_symbol":272,"symbol":272,"bid":228,"ask":233,"last":132,"change":228,"changePercent":9,"volume":228,"openInterest":273,"open_interest":273,"iv":235,"implied_volatility":235,"delta":274,"gamma":247,"theta":275,"vega":276,"rho":246,"in_the_money":14},"ELV   261016P00240000",3,-0.000007,-0.000048,0.000024,{"strike":57,"call":278,"put":286,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":282,"gamma":247,"theta":283,"vega":284,"rho":285,"in_the_money":44},"ELV   261016C00250000",132.7,141.2,0.999995,-0.000029,0.000016,0.095883,{"contract_symbol":287,"symbol":287,"bid":228,"ask":233,"last":288,"change":228,"changePercent":9,"volume":228,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":14},"ELV   261016P00250000",0.6,-0.000034,0.000003,-0.00022,0.000109,-0.000005,{"strike":295,"call":296,"put":304,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":300,"gamma":290,"theta":301,"vega":302,"rho":303,"in_the_money":44},"ELV   261016C00260000",122.7,131.1,0.999973,-0.000157,0.000087,0.099715,{"contract_symbol":305,"symbol":305,"bid":228,"ask":306,"last":307,"change":228,"changePercent":9,"volume":228,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":14},"ELV   261016P00260000",3.7,0.8,-0.000143,0.000013,-0.000846,0.000419,-0.000022,{"strike":314,"call":315,"put":324,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":228,"changePercent":9,"volume":228,"openInterest":51,"open_interest":51,"iv":229,"implied_volatility":229,"delta":320,"gamma":309,"theta":321,"vega":322,"rho":323,"in_the_money":44},"ELV   261016C00270000",112.8,121.2,149,0.999873,-0.000676,0.000374,0.103536,{"contract_symbol":325,"symbol":325,"bid":228,"ask":233,"last":132,"change":228,"changePercent":9,"volume":228,"openInterest":51,"open_interest":51,"iv":235,"implied_volatility":235,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":14},"ELV   261016P00270000",-0.000505,0.000042,-0.002745,0.001358,-0.000077,{"strike":332,"call":333,"put":343,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":228,"changePercent":9,"volume":228,"openInterest":234,"open_interest":234,"iv":229,"implied_volatility":229,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":44},"ELV   261016C00280000",102.8,111.3,139,0.999504,0.000046,-0.002415,0.001334,0.107315,{"contract_symbol":344,"symbol":344,"bid":228,"ask":345,"last":346,"change":228,"changePercent":9,"volume":228,"openInterest":51,"open_interest":51,"iv":235,"implied_volatility":235,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":14},"ELV   261016P00280000",4.1,0.5,-0.001539,0.000117,-0.007643,0.003781,-0.000236,{"strike":353,"call":354,"put":363,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":44},"ELV   261016C00290000",92.8,101.3,0.998358,0.000138,-0.007261,0.004011,0.110975,{"contract_symbol":364,"symbol":364,"bid":228,"ask":365,"last":366,"change":228,"changePercent":9,"volume":228,"openInterest":51,"open_interest":51,"iv":235,"implied_volatility":235,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"ELV   261016P00290000",4.5,0.65,-0.004103,0.000283,-0.018543,0.009172,-0.00063,{"strike":373,"call":374,"put":384,"callItm":44,"putItm":14,"isAtm":14},300,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":228,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":44},"ELV   261016C00300000",82.9,91.3,86.62,0.995318,0.000355,-0.018683,0.01032,0.114345,{"contract_symbol":385,"symbol":385,"bid":228,"ask":233,"last":386,"change":228,"changePercent":9,"volume":228,"openInterest":387,"open_interest":387,"iv":235,"implied_volatility":235,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"ELV   261016P00300000",0.08,61,-0.009698,0.000605,-0.039699,0.019637,-0.001493,{"strike":394,"call":395,"put":405,"callItm":44,"putItm":14,"isAtm":14},310,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":44},"ELV   261016C00310000",74.8,80.3,0.5662,0.979464,0.001156,-0.075735,0.037473,0.115724,{"contract_symbol":406,"symbol":406,"bid":228,"ask":233,"last":127,"change":228,"changePercent":9,"volume":228,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"ELV   261016P00310000",42,0.5075,-0.011694,0.000795,-0.041867,0.023113,-0.001794,{"strike":415,"call":416,"put":427,"callItm":44,"putItm":14,"isAtm":14},320,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":228,"changePercent":9,"volume":228,"openInterest":51,"open_interest":51,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":44},"ELV   261016C00320000",64.4,71.2,78.1,0.5595,0.962158,0.001945,-0.124484,0.062335,0.116867,{"contract_symbol":428,"symbol":428,"bid":429,"ask":346,"last":127,"change":430,"changePercent":9,"volume":51,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"ELV   261016P00320000",0.05,-0.22,15,0.4816,-0.020333,0.001347,-0.063881,0.037158,-0.003121,{"strike":439,"call":440,"put":450,"callItm":44,"putItm":14,"isAtm":14},330,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":44},"ELV   261016C00330000",54,61.7,0.5259,0.943432,0.002858,-0.161564,0.086074,0.1178,{"contract_symbol":451,"symbol":451,"bid":228,"ask":452,"last":453,"change":228,"changePercent":9,"volume":228,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":14},"ELV   261016P00330000",0.95,0.46,39,0.4855,-0.043822,0.002525,-0.121665,0.070216,-0.006757,{"strike":462,"call":463,"put":473,"callItm":44,"putItm":14,"isAtm":14},340,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":44},"ELV   261016C00340000",44.9,50,0.4781,0.921317,0.004058,-0.189588,0.111104,0.118228,{"contract_symbol":474,"symbol":474,"bid":228,"ask":475,"last":476,"change":477,"changePercent":9,"volume":51,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"ELV   261016P00340000",2.1,2.02,-1.06,20,0.4606,-0.071566,0.003918,-0.169909,0.103355,-0.011047,{"strike":211,"call":486,"put":498,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":490,"change":491,"changePercent":9,"volume":51,"openInterest":51,"open_interest":51,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":44},"ELV   261016C00350000",34.9,42.6,32.6,-2.27,0.4343,0.886209,0.005861,-0.22602,0.145793,0.116649,{"contract_symbol":499,"symbol":499,"bid":288,"ask":500,"last":501,"change":502,"changePercent":9,"volume":51,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"ELV   261016P00350000",3.2,2.05,0.55,376,0.415,-0.10403,0.005751,-0.202478,0.136689,-0.016037,{"strike":511,"call":512,"put":524,"callItm":44,"putItm":14,"isAtm":14},360,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":228,"changePercent":9,"volume":228,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":44},"ELV   261016C00360000",27.4,32.1,26.32,10,0.4155,0.818933,0.008376,-0.295611,0.199319,0.110004,{"contract_symbol":525,"symbol":525,"bid":429,"ask":526,"last":527,"change":228,"changePercent":9,"volume":228,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":14},"ELV   261016P00360000",3.3,3.6,186,0.3804,-0.16152,0.008504,-0.251562,0.185275,-0.024912,{"strike":536,"call":537,"put":550,"callItm":44,"putItm":14,"isAtm":14},370,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":542,"changePercent":9,"volume":51,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":44},"ELV   261016C00370000",19.4,24.1,21.5,5.5,11,0.3929,0.726796,0.011186,-0.352964,0.251703,0.099425,{"contract_symbol":551,"symbol":551,"bid":258,"ask":552,"last":553,"change":554,"changePercent":9,"volume":555,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"ELV   261016P00370000",9,4.47,-2.03,130,462,0.3936,-0.273504,0.011173,-0.353762,0.251839,-0.042534,{"strike":564,"call":565,"put":577,"callItm":44,"putItm":14,"isAtm":14},380,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":228,"changePercent":9,"volume":228,"openInterest":570,"open_interest":570,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":44},"ELV   261016C00380000",12.8,17.1,12.2,52,0.3791,0.603784,0.013434,-0.394572,0.29164,0.083791,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":582,"changePercent":9,"volume":258,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":14},"ELV   261016P00380000",4.4,11.5,7.62,-2.08,1347,0.3749,-0.395408,0.013575,-0.390029,0.291478,-0.061786,{"strike":591,"call":592,"put":606,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":596,"change":597,"changePercent":9,"volume":598,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"ELV   261016C00390000",7.9,10.6,9.4,1.61,13,722,0.3589,0.461886,0.01462,-0.385009,0.300536,0.064931,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":611,"changePercent":9,"volume":612,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":44},"ELV   261016P00390000",10.9,13.2,12.25,-2.35,22,287,0.3187,-0.546228,0.01643,-0.341116,0.299885,-0.085388,{"strike":621,"call":622,"put":632,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":623,"symbol":623,"bid":475,"ask":517,"last":624,"change":346,"changePercent":9,"volume":431,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":14},"ELV   261016C00400000",5.4,118,0.3718,0.330854,0.012883,-0.364113,0.274353,0.046775,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":228,"changePercent":9,"volume":228,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":44},"ELV   261016P00400000",15.7,21.1,24.03,423,0.3357,-0.688694,0.013913,-0.320467,0.267478,-0.109161,{"strike":645,"call":646,"put":657,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":647,"symbol":647,"bid":234,"ask":648,"last":500,"change":346,"changePercent":9,"volume":649,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":14},"ELV   261016C00410000",4.2,133,694,0.3496,0.203108,0.01068,-0.266818,0.213838,0.028984,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":661,"change":228,"changePercent":9,"volume":228,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":44},"ELV   261016P00410000",23.3,29,27.37,116,0.3446,-0.800526,0.010717,-0.260203,0.211537,-0.128764,{"strike":670,"call":671,"put":683,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":672,"symbol":672,"bid":502,"ask":234,"last":673,"change":674,"changePercent":9,"volume":675,"openInterest":676,"open_interest":676,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":14},"ELV   261016C00420000",1.7,0.1,19,1067,0.3304,0.104695,0.007258,-0.161921,0.137321,0.01505,{"contract_symbol":684,"symbol":684,"bid":515,"ask":685,"last":686,"change":228,"changePercent":9,"volume":228,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":44},"ELV   261016P00420000",37.8,25.1,40,0.3523,-0.87957,0.007522,-0.190854,0.15177,-0.143825,{"strike":695,"call":696,"put":706,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":697,"symbol":697,"bid":502,"ask":698,"last":307,"change":429,"changePercent":9,"volume":223,"openInterest":699,"open_interest":699,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":14},"ELV   261016C00430000",1.4,271,0.366,0.072897,0.005,-0.136947,0.104824,0.010468,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":710,"change":228,"changePercent":9,"volume":228,"openInterest":543,"open_interest":543,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":44},"ELV   261016P00430000",41.8,47,49.04,0.3714,-0.92402,0.005087,-0.143406,0.108193,-0.154017,{"strike":718,"call":719,"put":730,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":720,"symbol":720,"bid":228,"ask":234,"last":721,"change":722,"changePercent":9,"volume":245,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":14},"ELV   261016C00440000",0.15,-0.3,275,0.4168,0.06059,0.003806,-0.135132,0.090844,0.008674,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":734,"change":735,"changePercent":9,"volume":51,"openInterest":245,"open_interest":245,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":44},"ELV   261016P00440000",51,56.5,57.8,23.7,0.3731,-0.95907,0.003109,-0.088494,0.066443,-0.162865,{"strike":743,"call":744,"put":756,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":745,"symbol":745,"bid":721,"ask":746,"last":747,"change":748,"changePercent":9,"volume":51,"openInterest":749,"open_interest":749,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":14},"ELV   261016C00450000",1.35,0.23,-0.02,398,0.4627,0.05097,0.002991,-0.130881,0.079255,0.007277,{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":760,"change":228,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":44},"ELV   261016P00450000",59.2,67.1,34.86,0.3299,-0.989965,0.001071,-0.023822,0.020231,-0.171136,{"strike":768,"call":769,"put":780,"callItm":14,"putItm":44,"isAtm":14},460,{"contract_symbol":770,"symbol":770,"bid":228,"ask":771,"last":772,"change":773,"changePercent":9,"volume":258,"openInterest":332,"open_interest":332,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":14},"ELV   261016C00460000",1.85,0.19,-0.13,0.5041,0.043093,0.002399,-0.124644,0.069272,0.006138,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":784,"change":228,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":44},"ELV   261016P00460000",69.5,76.3,55.71,0.2697,-0.999468,0.000092,-0.001372,0.001425,-0.176349,{"strike":792,"call":793,"put":804,"callItm":14,"putItm":44,"isAtm":14},470,{"contract_symbol":794,"symbol":794,"bid":228,"ask":795,"last":796,"change":228,"changePercent":9,"volume":228,"openInterest":797,"open_interest":797,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":14},"ELV   261016C00470000",2.5,0.68,92,0.5413,0.036411,0.001948,-0.116694,0.060402,0.005177,{"contract_symbol":805,"symbol":805,"bid":398,"ask":806,"last":807,"change":228,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":808,"implied_volatility":808,"delta":809,"gamma":309,"theta":810,"vega":811,"rho":812,"in_the_money":44},"ELV   261016P00470000",86.3,74.2,0.2593,-0.999936,-0.000183,0.000197,-0.180253,{"strike":814,"call":815,"put":824,"callItm":14,"putItm":44,"isAtm":14},480,{"contract_symbol":816,"symbol":816,"bid":228,"ask":817,"last":818,"change":228,"changePercent":9,"volume":228,"openInterest":612,"open_interest":612,"iv":798,"implied_volatility":798,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":14},"ELV   261016C00480000",2.25,0.2,0.023155,0.001338,-0.08012,0.041471,0.0033,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":228,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":808,"implied_volatility":808,"delta":829,"gamma":269,"theta":289,"vega":830,"rho":831,"in_the_money":44},"ELV   261016P00480000",89.2,97.6,80.07,-0.999989,0.000037,-0.184096,{"strike":833,"call":834,"put":841,"callItm":14,"putItm":44,"isAtm":14},490,{"contract_symbol":835,"symbol":835,"bid":228,"ask":233,"last":307,"change":228,"changePercent":9,"volume":228,"openInterest":431,"open_interest":431,"iv":798,"implied_volatility":798,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":14},"ELV   261016C00490000",0.014368,0.000891,-0.053358,0.027619,0.002053,{"contract_symbol":842,"symbol":842,"bid":843,"ask":844,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":808,"implied_volatility":808,"delta":845,"gamma":228,"theta":846,"vega":847,"rho":848,"in_the_money":44},"ELV   261016P00490000",99.2,107.6,-0.999998,-0.000006,0.000006,-0.187933,{"strike":850,"call":851,"put":861,"callItm":14,"putItm":44,"isAtm":14},500,{"contract_symbol":852,"symbol":852,"bid":228,"ask":853,"last":854,"change":228,"changePercent":9,"volume":228,"openInterest":855,"open_interest":855,"iv":798,"implied_volatility":798,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":14},"ELV   261016C00500000",2.8,0.96,35,0.008711,0.000577,-0.034537,0.017877,0.001247,{"contract_symbol":862,"symbol":862,"bid":863,"ask":864,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":808,"implied_volatility":808,"delta":865,"gamma":228,"theta":246,"vega":247,"rho":866,"in_the_money":44},"ELV   261016P00500000",109.2,117.6,-1,-0.191768,{"strike":868,"call":869,"put":876,"callItm":14,"putItm":44,"isAtm":14},510,{"contract_symbol":870,"symbol":870,"bid":228,"ask":273,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":798,"implied_volatility":798,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":14},"ELV   261016C00510000",0.005167,0.000363,-0.021767,0.011267,0.000741,{"contract_symbol":877,"symbol":877,"bid":878,"ask":879,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":808,"implied_volatility":808,"delta":865,"gamma":228,"theta":228,"vega":228,"rho":880,"in_the_money":44},"ELV   261016P00510000",119.2,127.6,-0.195604,{"strike":882,"call":883,"put":890,"callItm":14,"putItm":44,"isAtm":14},520,{"contract_symbol":884,"symbol":884,"bid":228,"ask":233,"last":502,"change":228,"changePercent":9,"volume":228,"openInterest":51,"open_interest":51,"iv":798,"implied_volatility":798,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":14},"ELV   261016C00520000",0.003001,0.000223,-0.013381,0.006926,0.000431,{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":808,"implied_volatility":808,"delta":865,"gamma":228,"theta":228,"vega":228,"rho":894,"in_the_money":44},"ELV   261016P00520000",129.2,137.6,-0.199439,{"strike":896,"call":897,"put":904,"callItm":14,"putItm":44,"isAtm":14},530,{"contract_symbol":898,"symbol":898,"bid":228,"ask":233,"last":101,"change":228,"changePercent":9,"volume":228,"openInterest":51,"open_interest":51,"iv":798,"implied_volatility":798,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":14},"ELV   261016C00530000",0.001709,0.000134,-0.008036,0.00416,0.000246,{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":808,"implied_volatility":808,"delta":865,"gamma":228,"theta":228,"vega":228,"rho":908,"in_the_money":44},"ELV   261016P00530000",139.2,147.6,-0.203274,{"strike":910,"call":911,"put":918,"callItm":14,"putItm":44,"isAtm":14},540,{"contract_symbol":912,"symbol":912,"bid":228,"ask":288,"last":913,"change":228,"changePercent":9,"volume":228,"openInterest":273,"open_interest":273,"iv":798,"implied_volatility":798,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":359,"in_the_money":14},"ELV   261016C00540000",0.3,0.000956,0.000079,-0.004722,0.002444,{"contract_symbol":919,"symbol":919,"bid":920,"ask":921,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":808,"implied_volatility":808,"delta":865,"gamma":228,"theta":228,"vega":228,"rho":922,"in_the_money":44},"ELV   261016P00540000",149.2,157.6,-0.20711,{"strike":924,"call":925,"put":932,"callItm":14,"putItm":44,"isAtm":14},550,{"contract_symbol":926,"symbol":926,"bid":228,"ask":233,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":798,"implied_volatility":798,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":14},"ELV   261016C00550000",0.000525,0.000045,-0.002718,0.001407,0.000076,{"contract_symbol":933,"symbol":933,"bid":934,"ask":935,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":808,"implied_volatility":808,"delta":865,"gamma":228,"theta":228,"vega":228,"rho":936,"in_the_money":44},"ELV   261016P00550000",159.2,167.6,-0.210945,{"strike":938,"call":939,"put":945,"callItm":14,"putItm":44,"isAtm":14},560,{"contract_symbol":940,"symbol":940,"bid":228,"ask":233,"last":366,"change":228,"changePercent":9,"volume":228,"openInterest":234,"open_interest":234,"iv":798,"implied_volatility":798,"delta":941,"gamma":942,"theta":943,"vega":410,"rho":944,"in_the_money":14},"ELV   261016C00560000",0.000284,0.000026,-0.001535,0.000041,{"contract_symbol":946,"symbol":946,"bid":947,"ask":948,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":808,"implied_volatility":808,"delta":865,"gamma":228,"theta":228,"vega":228,"rho":949,"in_the_money":44},"ELV   261016P00560000",169.2,177.6,-0.21478,{"strike":951,"call":952,"put":959,"callItm":14,"putItm":44,"isAtm":14},570,{"contract_symbol":953,"symbol":953,"bid":228,"ask":795,"last":132,"change":228,"changePercent":9,"volume":228,"openInterest":273,"open_interest":273,"iv":798,"implied_volatility":798,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":14},"ELV   261016C00570000",0.000151,0.000014,-0.000851,0.000441,0.000022,{"contract_symbol":960,"symbol":960,"bid":961,"ask":962,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":808,"implied_volatility":808,"delta":865,"gamma":228,"theta":228,"vega":228,"rho":963,"in_the_money":44},"ELV   261016P00570000",179.2,187.6,-0.218616,{"strike":965,"call":966,"put":972,"callItm":14,"putItm":44,"isAtm":14},580,{"contract_symbol":967,"symbol":967,"bid":228,"ask":233,"last":132,"change":228,"changePercent":9,"volume":228,"openInterest":273,"open_interest":273,"iv":798,"implied_volatility":798,"delta":915,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":14},"ELV   261016C00580000",0.000008,-0.000464,0.00024,0.000011,{"contract_symbol":973,"symbol":973,"bid":974,"ask":975,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":808,"implied_volatility":808,"delta":865,"gamma":228,"theta":228,"vega":228,"rho":976,"in_the_money":44},"ELV   261016P00580000",189.2,197.6,-0.222451,{"strike":978,"call":979,"put":984,"callItm":14,"putItm":44,"isAtm":14},600,{"contract_symbol":980,"symbol":980,"bid":228,"ask":258,"last":674,"change":228,"changePercent":9,"volume":228,"openInterest":51,"open_interest":51,"iv":798,"implied_volatility":798,"delta":981,"gamma":269,"theta":982,"vega":983,"rho":290,"in_the_money":14},"ELV   261016C00600000",0.000021,-0.000132,0.000068,{"contract_symbol":985,"symbol":985,"bid":986,"ask":987,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":808,"implied_volatility":808,"delta":865,"gamma":228,"theta":228,"vega":228,"rho":988,"in_the_money":44},"ELV   261016P00600000",209.2,217.6,-0.230122,"2026-10-02T23:41:06.467332+00:00"]