Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $23.97 as of 8/24/2026 2:02:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.60 | 11.40 | 10.50 | % | 0.75 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 15.00 | 8.80 | 10.00 | 9.40 | 10.26 | 0.00 | 0.00% | 0.63 | 0 | 28 | 1.12 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 8/24/2026 3:59:52 PM EST |
| 16.00 | 7.70 | 9.10 | 8.40 | 7.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.06 | 0.99 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:52 PM EST |
| 17.00 | 6.70 | 8.20 | 7.45 | % | 0.44 | 0 | 0 | 1.00 | 0.98 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 18.00 | 5.90 | 7.10 | 6.50 | 6.21 | 0.00 | 0.00% | 0.36 | 0 | 98 | 0.84 | 0.96 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 19.00 | 5.10 | 6.10 | 5.60 | 6.04 | 0.00 | 0.00% | 0.29 | 0 | 226 | 0.73 | 0.93 | 0.03 | -0.01 | 5/8/2026 | 8/24/2026 3:59:52 PM EST |
| 20.00 | 4.30 | 5.10 | 4.70 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 66 | 0.63 | 0.89 | 0.04 | -0.01 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 21.00 | 3.50 | 4.60 | 4.05 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.71 | 0.83 | 0.06 | -0.01 | 8/6/2026 | 8/24/2026 3:59:52 PM EST |
| 22.00 | 2.75 | 3.60 | 3.18 | 2.65 | 0.00 | 0.00% | 0.14 | 0 | 66 | 0.42 | 0.77 | 0.07 | -0.01 | 8/18/2026 | 8/24/2026 3:59:52 PM EST |
| 23.00 | 2.10 | 2.70 | 2.40 | 2.01 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.40 | 0.68 | 0.08 | -0.02 | 8/18/2026 | 8/24/2026 3:59:52 PM EST |
| 24.00 | 1.75 | 2.30 | 2.03 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.46 | 0.59 | 0.09 | -0.02 | 8/18/2026 | 8/24/2026 3:59:52 PM EST |
| 25.00 | 1.25 | 1.65 | 1.45 | 1.30 | -0.10 | -7.15% | 0.06 | 21 | 183 | 0.43 | 0.50 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 26.00 | 0.85 | 1.15 | 1.00 | 1.00 | 0.00 | 0.00% | 0.04 | 2 | 49 | 0.42 | 0.40 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 27.00 | 0.60 | 0.80 | 0.70 | 0.62 | +0.08 | +14.82% | 0.03 | 18 | 208 | 0.41 | 0.31 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 28.00 | 0.15 | 0.80 | 0.48 | 0.45 | +0.02 | +4.66% | 0.02 | 47 | 204 | 0.40 | 0.23 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 29.00 | 0.25 | 0.50 | 0.38 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.43 | 0.17 | 0.06 | -0.01 | 8/5/2026 | 8/24/2026 3:59:52 PM EST |
| 30.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.41 | 0.12 | 0.05 | -0.01 | 8/6/2026 | 8/24/2026 3:59:52 PM EST |
| 31.00 | 0.05 | 0.40 | 0.23 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.44 | 0.08 | 0.04 | -0.01 | 7/31/2026 | 8/24/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.39 | -60.94% | 0.01 | 1 | 46 | 0.58 | 0.06 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.70 | 0.04 | 0.02 | 0.00 | 8/5/2026 | 8/24/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.02 | 0.01 | 0.00 | 7/17/2026 | 8/24/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | 0.02 | 0.01 | 0.00 | 6/26/2026 | 8/24/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.04 | -0.01 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.90 | -0.02 | 0.01 | 0.00 | 8/18/2026 | 8/24/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.80 | -0.04 | 0.02 | -0.01 | 8/10/2026 | 8/24/2026 3:59:52 PM EST |
| 19.00 | 0.05 | 0.50 | 0.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.54 | -0.07 | 0.03 | -0.01 | 8/10/2026 | 8/24/2026 3:59:52 PM EST |
| 20.00 | 0.05 | 0.55 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.47 | -0.11 | 0.04 | -0.01 | 8/12/2026 | 8/24/2026 3:59:52 PM EST |
| 21.00 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.48 | -0.17 | 0.06 | -0.01 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 22.00 | 0.55 | 0.80 | 0.68 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.47 | -0.23 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 23.00 | 0.80 | 1.25 | 1.03 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.47 | -0.32 | 0.08 | -0.02 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 24.00 | 1.15 | 1.50 | 1.33 | 1.45 | -0.25 | -14.71% | 0.06 | 20 | 40 | 0.44 | -0.41 | 0.09 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 25.00 | 1.70 | 2.00 | 1.85 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.44 | -0.50 | 0.10 | -0.02 | 7/20/2026 | 8/24/2026 3:59:52 PM EST |
| 26.00 | 2.25 | 2.60 | 2.43 | 2.60 | -0.60 | -18.75% | 0.09 | 1 | 15 | 0.43 | -0.60 | 0.10 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 27.00 | 2.85 | 3.60 | 3.23 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.45 | -0.69 | 0.09 | -0.01 | 7/30/2026 | 8/24/2026 3:59:52 PM EST |
| 28.00 | 3.70 | 4.40 | 4.05 | 4.75 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.46 | -0.77 | 0.08 | -0.01 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 29.00 | 4.50 | 5.30 | 4.90 | 5.10 | +1.30 | +34.22% | 0.17 | 2 | 7 | 0.61 | -0.83 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 30.00 | 5.30 | 6.40 | 5.85 | % | 0.19 | 0 | 0 | 0.71 | -0.88 | 0.05 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 31.00 | 6.10 | 7.30 | 6.70 | % | 0.22 | 0 | 0 | 0.73 | -0.92 | 0.04 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 32.00 | 7.40 | 8.10 | 7.75 | % | 0.24 | 0 | 0 | 0.71 | -0.94 | 0.03 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 33.00 | 8.00 | 9.50 | 8.75 | % | 0.27 | 0 | 0 | 0.91 | -0.96 | 0.02 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 34.00 | 8.90 | 10.70 | 9.80 | % | 0.29 | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 35.00 | 9.70 | 11.80 | 10.75 | % | 0.31 | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 40.00 | 14.70 | 16.80 | 15.75 | 16.26 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/24/2026 3:59:52 PM EST |