Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $22.39 as of 10/1/2026 2:33:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.70 | 7.80 | 7.25 | % | 0.48 | 0 | 0 | 1.20 | 0.97 | 0.01 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 16.00 | 5.40 | 6.80 | 6.10 | % | 0.38 | 0 | 0 | 1.05 | 0.95 | 0.02 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 17.00 | 4.90 | 5.70 | 5.30 | % | 0.31 | 0 | 0 | 0.86 | 0.91 | 0.04 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 18.00 | 4.00 | 4.70 | 4.35 | % | 0.24 | 0 | 0 | 0.73 | 0.86 | 0.05 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 19.00 | 3.20 | 4.00 | 3.60 | % | 0.19 | 0 | 0 | 0.52 | 0.80 | 0.06 | -0.02 | 10/1/2026 4:00:02 PM EST | |||
| 20.00 | 2.60 | 3.20 | 2.90 | % | 0.14 | 0 | 0 | 0.53 | 0.73 | 0.08 | -0.02 | 10/1/2026 4:00:02 PM EST | |||
| 21.00 | 1.95 | 2.55 | 2.25 | % | 0.11 | 0 | 0 | 0.52 | 0.64 | 0.09 | -0.02 | 10/1/2026 4:00:02 PM EST | |||
| 22.00 | 1.35 | 1.85 | 1.60 | 2.02 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | 0.55 | 0.10 | -0.02 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 23.00 | 1.00 | 1.40 | 1.20 | 1.52 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.48 | 0.45 | 0.10 | -0.02 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 24.00 | 0.70 | 1.15 | 0.93 | 1.02 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.50 | 0.36 | 0.10 | -0.02 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 25.00 | 0.45 | 0.65 | 0.55 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.46 | 0.27 | 0.09 | -0.01 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 26.00 | 0.20 | 0.70 | 0.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.48 | 0.20 | 0.07 | -0.01 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 27.00 | 0.05 | 0.55 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | 0.15 | 0.06 | -0.01 | 9/21/2026 | 10/1/2026 4:00:02 PM EST |
| 28.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.05 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | 0.07 | 0.04 | -0.01 | 9/21/2026 | 10/1/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.05 | 0.03 | 0.00 | 9/18/2026 | 10/1/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.79 | 0.03 | 0.02 | 0.00 | 10/1/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.00 | -0.03 | 0.01 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 16.00 | 0.05 | 0.50 | 0.28 | % | 0.02 | 0 | 0 | 0.68 | -0.05 | 0.02 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 17.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.57 | -0.09 | 0.04 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 18.00 | 0.15 | 0.60 | 0.38 | % | 0.02 | 0 | 0 | 0.56 | -0.14 | 0.05 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 19.00 | 0.30 | 0.85 | 0.58 | % | 0.03 | 0 | 0 | 0.56 | -0.20 | 0.06 | -0.02 | 10/1/2026 4:00:02 PM EST | |||
| 20.00 | 0.55 | 1.05 | 0.80 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.53 | -0.27 | 0.08 | -0.02 | 9/24/2026 | 10/1/2026 4:00:02 PM EST |
| 21.00 | 0.90 | 1.45 | 1.18 | 1.15 | +0.18 | +18.56% | 0.06 | 3 | 30 | 0.53 | -0.36 | 0.09 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 22.00 | 1.30 | 1.85 | 1.58 | % | 0.07 | 0 | 0 | 0.50 | -0.45 | 0.10 | -0.02 | 10/1/2026 4:00:02 PM EST | |||
| 23.00 | 1.85 | 2.50 | 2.18 | % | 0.09 | 0 | 0 | 0.51 | -0.55 | 0.10 | -0.02 | 10/1/2026 4:00:02 PM EST | |||
| 24.00 | 2.45 | 3.20 | 2.83 | 2.67 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.49 | -0.64 | 0.10 | -0.02 | 9/28/2026 | 10/1/2026 4:00:02 PM EST |
| 25.00 | 3.30 | 4.20 | 3.75 | % | 0.15 | 0 | 0 | 0.54 | -0.73 | 0.09 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 26.00 | 3.90 | 5.10 | 4.50 | % | 0.17 | 0 | 0 | 0.76 | -0.80 | 0.07 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 27.00 | 4.80 | 6.00 | 5.40 | % | 0.20 | 0 | 0 | 0.80 | -0.85 | 0.06 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 28.00 | 5.60 | 7.00 | 6.30 | % | 0.23 | 0 | 0 | 0.87 | -0.90 | 0.05 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 29.00 | 6.40 | 7.60 | 7.00 | % | 0.24 | 0 | 0 | 0.76 | -0.93 | 0.04 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 30.00 | 7.20 | 8.60 | 7.90 | 7.90 | % | 0.26 | 20 | 0 | 0.82 | -0.95 | 0.03 | 0.00 | 10/1/2026 | 10/1/2026 4:00:02 PM EST | |
| 31.00 | 8.20 | 10.10 | 9.15 | % | 0.30 | 0 | 0 | 1.10 | -0.97 | 0.02 | 0.00 | 10/1/2026 4:00:02 PM EST |