Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $17.49 as of 8/22/2025 3:42:02 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 | 13.30 | 16.40 | 14.85 | % | 4.95 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 4.00 | 12.40 | 15.60 | 14.00 | 4.90 | 0.00 | 0.00% | 3.50 | 0 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:56 PM EST |
| 5.00 | 11.40 | 14.60 | 13.00 | % | 2.60 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 6.00 | 10.40 | 13.40 | 11.90 | % | 1.98 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 7.00 | 9.80 | 11.50 | 10.65 | 7.30 | 0.00 | 0.00% | 1.52 | 0 | 10 | 2.14 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:56 PM EST |
| 8.00 | 8.80 | 11.60 | 10.20 | 4.60 | 0.00 | 0.00% | 1.27 | 0 | 12 | 2.85 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:56 PM EST |
| 9.00 | 8.50 | 10.60 | 9.55 | 7.60 | 0.00 | 0.00% | 1.06 | 0 | 5 | 2.52 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 10.00 | 7.80 | 8.10 | 7.95 | 5.02 | 0.00 | 0.00% | 0.80 | 0 | 80 | 1.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:56 PM EST |
| 11.00 | 6.80 | 7.10 | 6.95 | 5.50 | 0.00 | 0.00% | 0.63 | 0 | 100 | 0.85 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 12.00 | 5.90 | 6.10 | 6.00 | 5.88 | 0.00 | 0.00% | 0.50 | 0 | 1,514 | 0.72 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 13.00 | 4.90 | 5.10 | 5.00 | 5.06 | 0.00 | 0.00% | 0.38 | 0 | 325 | 0.59 | 0.99 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 14.00 | 3.90 | 4.20 | 4.05 | 3.86 | 0.00 | 0.00% | 0.29 | 0 | 194 | 0.56 | 0.97 | 0.03 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 15.00 | 3.00 | 3.20 | 3.10 | 3.10 | +0.47 | +17.88% | 0.21 | 1 | 626 | 0.30 | 0.92 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 16.00 | 2.15 | 2.30 | 2.23 | 2.20 | +0.20 | +10.00% | 0.14 | 10 | 620 | 0.32 | 0.84 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 17.00 | 1.40 | 1.55 | 1.48 | 1.40 | +0.15 | +12.00% | 0.09 | 10 | 617 | 0.31 | 0.70 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 1.30 | 0.65 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.46 | 0.53 | 0.18 | -0.01 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.56 | 0.36 | 0.17 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.56 | 0.21 | 0.13 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.56 | 0.11 | 0.09 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.71 | 0.05 | 0.05 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.79 | 0.02 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 | % | 0.13 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 279 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 118 | 0.67 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.51 | -0.03 | 0.03 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.43 | -0.08 | 0.06 | -0.01 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.50 | -0.16 | 0.11 | -0.01 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 17.00 | 0.35 | 0.60 | 0.48 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.33 | -0.30 | 0.15 | -0.01 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 18.00 | 0.75 | 1.25 | 1.00 | 1.07 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.36 | -0.47 | 0.18 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 19.00 | 1.15 | 1.70 | 1.43 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.28 | -0.64 | 0.17 | -0.01 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 20.00 | 2.00 | 2.45 | 2.23 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | -0.79 | 0.13 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 21.00 | 2.95 | 3.40 | 3.18 | % | 0.15 | 0 | 0 | 0.47 | -0.89 | 0.09 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 22.00 | 3.80 | 4.30 | 4.05 | 10.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.49 | -0.95 | 0.05 | 0.00 | 1/10/2025 | 8/22/2025 3:59:56 PM EST |
| 23.00 | 4.80 | 5.30 | 5.05 | % | 0.22 | 0 | 0 | 0.56 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 25.00 | 6.70 | 7.40 | 7.05 | 12.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 8/22/2025 3:59:56 PM EST |
| 27.00 | 8.70 | 9.40 | 9.05 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |