Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $12.04 as of 1/22/2025 8:42:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.30 | 9.30 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 5.00 | 6.30 | 8.30 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 6.00 | 4.30 | 7.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 7.00 | 3.50 | 6.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 8.00 | 2.30 | 5.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 9.00 | 1.25 | 4.00 | % | 0 | 0 | 1.05 | 0.99 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 0.40 | 2.85 | 2.09 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.93 | 0.08 | -0.01 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 1.35 | 1.32 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.79 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.00 | 0.50 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 581 | 0.41 | 0.55 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 192 | 0.41 | 0.29 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 536 | 0.48 | 0.12 | 0.14 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.04 | 0.06 | 0.00 | 12/26/2024 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 135 | 1.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | -0.01 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 27 | 0.56 | -0.07 | 0.08 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 0.15 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 605 | 0.44 | -0.21 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.00 | 0.50 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 529 | 0.43 | -0.45 | 0.27 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 1.10 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 7 | 0.65 | -0.71 | 0.25 | -0.01 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 14.00 | 1.95 | 2.35 | 1.95 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.88 | 0.14 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 15.00 | 1.15 | 4.80 | % | 0 | 0 | 0.72 | -0.96 | 0.06 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 16.00 | 2.15 | 5.80 | % | 0 | 0 | 0.97 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 17.00 | 3.10 | 6.80 | % | 0 | 0 | 1.10 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 18.00 | 4.10 | 7.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 19.00 | 5.30 | 8.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 20.00 | 6.30 | 9.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |