Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $22.38 as of 12/26/2025 2:50:32 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 | 7.80 | 9.50 | 8.65 | % | 0.62 | 0 | 0 | 1.29 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 15.00 | 6.80 | 8.30 | 7.55 | % | 0.50 | 0 | 0 | 1.04 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 16.00 | 5.80 | 7.40 | 6.60 | % | 0.41 | 0 | 0 | 0.97 | 0.97 | 0.02 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 17.00 | 5.00 | 6.60 | 5.80 | % | 0.34 | 0 | 0 | 0.94 | 0.94 | 0.03 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 18.00 | 4.10 | 5.30 | 4.70 | % | 0.26 | 0 | 0 | 0.68 | 0.89 | 0.04 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 19.00 | 3.30 | 4.50 | 3.90 | % | 0.21 | 0 | 0 | 0.66 | 0.84 | 0.05 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 20.00 | 2.50 | 3.70 | 3.10 | 3.13 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.61 | 0.78 | 0.07 | -0.01 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 21.00 | 1.95 | 2.90 | 2.43 | % | 0.12 | 0 | 0 | 0.39 | 0.71 | 0.09 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 22.00 | 1.75 | 2.80 | 2.28 | 1.80 | +0.10 | +5.89% | 0.10 | 2 | 411 | 0.53 | 0.62 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 23.00 | 1.25 | 1.50 | 1.38 | 1.34 | -0.03 | -2.19% | 0.06 | 5 | 133 | 0.42 | 0.51 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 24.00 | 0.55 | 1.00 | 0.78 | 0.95 | +0.65 | +216.67% | 0.03 | 35 | 25 | 0.35 | 0.40 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 25.00 | 0.55 | 0.75 | 0.65 | 0.70 | +0.01 | +1.45% | 0.03 | 91 | 5 | 0.40 | 0.30 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 26.00 | 0.25 | 0.55 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.39 | 0.21 | 0.08 | -0.01 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.65 | 0.15 | 0.07 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.72 | 0.10 | 0.05 | -0.01 | 12/18/2025 | 12/26/2025 3:59:45 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.78 | 0.07 | 0.04 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.04 | 0.03 | 0.00 | 12/26/2025 3:59:45 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 | 1.11 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.13 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.01 | -0.03 | 0.02 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.89 | -0.06 | 0.03 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 18.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.56 | -0.11 | 0.04 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 19.00 | 0.10 | 0.65 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.47 | -0.16 | 0.05 | -0.01 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 20.00 | 0.30 | 0.85 | 0.58 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.47 | -0.22 | 0.07 | -0.01 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 21.00 | 0.45 | 1.15 | 0.80 | % | 0.04 | 0 | 0 | 0.44 | -0.29 | 0.09 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 22.00 | 0.70 | 1.50 | 1.10 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.42 | -0.38 | 0.10 | -0.01 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 23.00 | 1.05 | 2.00 | 1.53 | % | 0.07 | 0 | 0 | 0.40 | -0.49 | 0.11 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 24.00 | 1.30 | 2.60 | 1.95 | % | 0.08 | 0 | 0 | 0.53 | -0.60 | 0.11 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 25.00 | 2.50 | 3.70 | 3.10 | % | 0.12 | 0 | 0 | 0.46 | -0.70 | 0.10 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 26.00 | 3.40 | 4.50 | 3.95 | % | 0.15 | 0 | 0 | 0.47 | -0.79 | 0.08 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 27.00 | 3.10 | 6.70 | 4.90 | % | 0.18 | 0 | 0 | 1.11 | -0.85 | 0.07 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 28.00 | 3.50 | 6.50 | 5.00 | % | 0.18 | 0 | 0 | 0.83 | -0.90 | 0.05 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 29.00 | 5.50 | 7.40 | 6.45 | % | 0.22 | 0 | 0 | 0.86 | -0.93 | 0.04 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 30.00 | 6.50 | 8.40 | 7.45 | % | 0.25 | 0 | 0 | 0.92 | -0.96 | 0.03 | 0.00 | 12/26/2025 3:59:45 PM EST |