Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $24.20 as of 1/30/2026 1:10:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.70 | 10.10 | 9.40 | % | 0.63 | 0 | 0 | 1.45 | 0.97 | 0.01 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 16.00 | 7.70 | 8.90 | 8.30 | % | 0.52 | 0 | 0 | 1.19 | 0.95 | 0.02 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 17.00 | 6.70 | 8.00 | 7.35 | % | 0.43 | 0 | 0 | 1.11 | 0.92 | 0.02 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 18.00 | 5.80 | 7.10 | 6.45 | % | 0.36 | 0 | 0 | 1.03 | 0.89 | 0.03 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 19.00 | 5.00 | 6.00 | 5.50 | % | 0.29 | 0 | 0 | 0.86 | 0.85 | 0.04 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 20.00 | 4.10 | 5.30 | 4.70 | % | 0.24 | 0 | 0 | 0.86 | 0.81 | 0.04 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 21.00 | 3.20 | 4.30 | 3.75 | % | 0.18 | 0 | 0 | 0.46 | 0.76 | 0.05 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 22.00 | 2.40 | 3.60 | 3.00 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.48 | 0.71 | 0.07 | -0.02 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 23.00 | 2.10 | 2.45 | 2.28 | % | 0.10 | 0 | 0 | 0.46 | 0.64 | 0.08 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 24.00 | 1.55 | 1.85 | 1.70 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.45 | 0.56 | 0.09 | -0.02 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 25.00 | 1.10 | 1.40 | 1.25 | 1.35 | -0.05 | -3.58% | 0.05 | 10 | 4 | 0.45 | 0.46 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 26.00 | 0.80 | 1.00 | 0.90 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.44 | 0.36 | 0.10 | -0.02 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 27.00 | 0.60 | 0.75 | 0.68 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.46 | 0.28 | 0.09 | -0.01 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 28.00 | 0.30 | 0.55 | 0.43 | 0.55 | -0.05 | -8.34% | 0.02 | 3 | 70 | 0.44 | 0.23 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 29.00 | 0.20 | 0.75 | 0.48 | % | 0.02 | 0 | 0 | 0.51 | 0.18 | 0.06 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 30.00 | 0.10 | 0.75 | 0.43 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.53 | 0.14 | 0.05 | -0.01 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 31.00 | 0.05 | 0.95 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.60 | 0.11 | 0.04 | -0.01 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.06 | 0.03 | -0.01 | 1/30/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.31 | -0.03 | 0.01 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | -0.05 | 0.02 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 17.00 | 0.10 | 0.95 | 0.53 | % | 0.03 | 0 | 0 | 0.88 | -0.08 | 0.02 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 18.00 | 0.15 | 0.75 | 0.45 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.75 | -0.11 | 0.03 | -0.01 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 19.00 | 0.20 | 0.75 | 0.48 | % | 0.03 | 0 | 0 | 0.67 | -0.15 | 0.04 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 20.00 | 0.30 | 0.75 | 0.53 | % | 0.03 | 0 | 0 | 0.60 | -0.19 | 0.04 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 21.00 | 0.45 | 0.75 | 0.60 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | -0.24 | 0.05 | -0.02 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 22.00 | 0.65 | 0.95 | 0.80 | % | 0.04 | 0 | 0 | 0.50 | -0.29 | 0.07 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 23.00 | 0.90 | 1.25 | 1.08 | % | 0.05 | 0 | 0 | 0.47 | -0.36 | 0.08 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 24.00 | 1.50 | 1.65 | 1.58 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 127 | 0.48 | -0.44 | 0.09 | -0.02 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 25.00 | 2.05 | 2.20 | 2.13 | 1.85 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.48 | -0.54 | 0.10 | -0.02 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 26.00 | 2.50 | 2.85 | 2.68 | % | 0.10 | 0 | 0 | 0.45 | -0.64 | 0.10 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 27.00 | 2.90 | 4.00 | 3.45 | % | 0.13 | 0 | 0 | 0.62 | -0.72 | 0.09 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 28.00 | 3.70 | 4.90 | 4.30 | % | 0.15 | 0 | 0 | 0.67 | -0.77 | 0.07 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 29.00 | 4.60 | 5.80 | 5.20 | % | 0.18 | 0 | 0 | 0.71 | -0.82 | 0.06 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 30.00 | 5.30 | 6.80 | 6.05 | % | 0.20 | 0 | 0 | 0.78 | -0.86 | 0.05 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 31.00 | 6.30 | 7.80 | 7.05 | % | 0.23 | 0 | 0 | 0.84 | -0.89 | 0.04 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 32.00 | 7.10 | 8.70 | 7.90 | % | 0.25 | 0 | 0 | 0.86 | -0.94 | 0.03 | -0.01 | 1/30/2026 3:59:59 PM EST |