Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $23.43 as of 11/26/2025 3:01:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.30 | 22.60 | 20.95 | 18.02 | 0.00 | 0.00% | 6.98 | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:51 PM EST |
| 5.00 | 17.40 | 20.60 | 19.00 | 12.64 | 0.00 | 0.00% | 3.80 | 0 | 23 | 5.43 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:51 PM EST |
| 6.00 | 16.40 | 19.60 | 18.00 | % | 3.00 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 7.00 | 15.40 | 18.60 | 17.00 | % | 2.43 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 8.00 | 14.40 | 17.60 | 16.00 | 7.00 | 0.00 | 0.00% | 2.00 | 0 | 75 | 3.81 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 11/26/2025 3:59:51 PM EST |
| 9.00 | 13.40 | 16.60 | 15.00 | 3.92 | 0.00 | 0.00% | 1.67 | 0 | 3 | 3.44 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 12.40 | 15.60 | 14.00 | 11.49 | 0.00 | 0.00% | 1.40 | 0 | 99 | 3.11 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:51 PM EST |
| 11.00 | 11.40 | 14.60 | 13.00 | % | 1.18 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 12.00 | 11.30 | 11.60 | 11.45 | 11.41 | 0.00 | 0.00% | 0.95 | 0 | 345 | 1.26 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 13.00 | 9.90 | 11.40 | 10.65 | 7.87 | 0.00 | 0.00% | 0.82 | 0 | 67 | 1.66 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:51 PM EST |
| 14.00 | 8.90 | 10.40 | 9.65 | 5.05 | 0.00 | 0.00% | 0.69 | 0 | 67 | 1.50 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 8.00 | 9.40 | 8.70 | 8.63 | +2.08 | +31.76% | 0.58 | 2 | 446 | 1.35 | 0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 16.00 | 7.00 | 8.50 | 7.75 | 5.50 | 0.00 | 0.00% | 0.48 | 0 | 458 | 1.26 | 0.98 | 0.01 | 0.00 | 11/18/2025 | 11/26/2025 3:59:51 PM EST |
| 17.00 | 6.00 | 7.50 | 6.75 | 6.40 | 0.00 | 0.00% | 0.40 | 0 | 656 | 1.12 | 0.97 | 0.02 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 18.00 | 5.10 | 6.60 | 5.85 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 44 | 1.00 | 0.93 | 0.03 | -0.01 | 11/4/2025 | 11/26/2025 3:59:51 PM EST |
| 19.00 | 4.60 | 5.10 | 4.85 | 4.60 | -0.10 | -2.13% | 0.26 | 2 | 108 | 0.50 | 0.90 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 3.40 | 4.20 | 3.80 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 800 | 0.59 | 0.84 | 0.06 | -0.01 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 21.00 | 1.85 | 3.80 | 2.83 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 117 | 0.69 | 0.77 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 22.00 | 2.25 | 2.55 | 2.40 | 2.46 | -0.03 | -1.21% | 0.11 | 25 | 910 | 0.45 | 0.69 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 0.80 | 0.95 | 0.88 | 0.95 | -0.05 | -5.00% | 0.04 | 25 | 338 | 0.41 | 0.37 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 27.00 | 0.20 | 0.50 | 0.35 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.39 | 0.20 | 0.08 | -0.01 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.74 | 0.06 | 0.03 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.74 | 0.02 | 0.02 | 0.00 | 9/23/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.99 | 0.01 | 0.00 | 0.00 | 8/4/2025 | 11/26/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 5 | 4.87 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 59 | 2.80 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 11/26/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.80 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 13 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/26/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 216 | 2.06 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/26/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 343 | 1.69 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.12 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.09 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.11 | -0.01 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.23 | -60.53% | 0.01 | 2 | 132 | 0.79 | -0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.98 | -0.03 | 0.02 | 0.00 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 18.00 | 0.10 | 0.30 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 8,581 | 0.55 | -0.07 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 19.00 | 0.05 | 0.75 | 0.40 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 293 | 0.55 | -0.10 | 0.04 | -0.01 | 11/19/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 0.10 | 0.50 | 0.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 11,158 | 0.43 | -0.16 | 0.06 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 21.00 | 0.05 | 0.65 | 0.35 | 0.65 | -0.65 | -50.00% | 0.02 | 117 | 1,053 | 0.35 | -0.23 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 22.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.70 | -45.17% | 0.04 | 10 | 41 | 0.44 | -0.31 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 2.20 | 2.60 | 2.40 | 2.38 | -0.32 | -11.86% | 0.10 | 19 | 53 | 0.41 | -0.63 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 27.00 | 3.20 | 4.40 | 3.80 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.60 | -0.80 | 0.08 | -0.01 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 5.80 | 7.30 | 6.55 | 7.40 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.76 | -0.94 | 0.03 | 0.00 | 11/4/2025 | 11/26/2025 3:59:51 PM EST |
| 32.00 | 7.50 | 10.60 | 9.05 | % | 0.28 | 0 | 0 | 1.31 | -0.98 | 0.02 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 35.00 | 10.30 | 12.70 | 11.50 | % | 0.33 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |