Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $11.51 as of 2/4/2025 9:12:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.00 | 8.80 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 5.00 | 6.40 | 6.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 6.00 | 4.20 | 6.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 7.00 | 3.20 | 5.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 8.00 | 2.40 | 5.00 | % | 0 | 0 | 0.96 | 0.99 | 0.02 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 9.00 | 2.45 | 2.80 | % | 0 | 0 | 0.72 | 0.94 | 0.06 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 10.00 | 1.70 | 2.90 | % | 0 | 0 | 0.49 | 0.83 | 0.13 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 11.00 | 0.90 | 1.15 | 1.42 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.66 | 0.20 | -0.01 | 1/31/2025 | 2/4/2025 3:59:42 PM EST |
| 12.00 | 0.45 | 0.70 | 0.50 | -0.30 | -37.50% | 2 | 9 | 0.63 | 0.45 | 0.22 | -0.01 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 13.00 | 0.20 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 54 | 0.51 | 0.26 | 0.18 | -0.01 | 1/31/2025 | 2/4/2025 3:59:42 PM EST |
| 14.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 19 | 0.58 | 0.13 | 0.12 | 0.00 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 15.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.06 | 0.07 | 0.00 | 1/24/2025 | 2/4/2025 3:59:42 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.02 | 0.03 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.01 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 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 | 3.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | -0.01 | 0.02 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.06 | 0.06 | 0.00 | 1/30/2025 | 2/4/2025 3:59:42 PM EST |
| 10.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.17 | 0.13 | -0.01 | 1/31/2025 | 2/4/2025 3:59:42 PM EST |
| 11.00 | 0.30 | 0.55 | 0.50 | +0.05 | +11.12% | 1 | 23 | 0.52 | -0.34 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 12.00 | 0.90 | 1.10 | 0.98 | +0.23 | +30.67% | 3 | 15 | 0.46 | -0.55 | 0.22 | -0.01 | 2/4/2025 | 2/4/2025 3:59:42 PM EST |
| 13.00 | 0.35 | 1.80 | % | 0 | 0 | 0.47 | -0.74 | 0.18 | -0.01 | 2/4/2025 3:59:42 PM EST | |||
| 14.00 | 2.30 | 2.70 | 2.18 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.87 | 0.12 | 0.00 | 1/17/2025 | 2/4/2025 3:59:42 PM EST |
| 15.00 | 3.40 | 3.60 | % | 0 | 0 | 0.65 | -0.94 | 0.07 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 16.00 | 4.30 | 4.70 | % | 0 | 0 | 0.87 | -0.98 | 0.03 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 17.00 | 5.40 | 6.80 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 18.00 | 6.30 | 7.90 | % | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 19.00 | 7.40 | 7.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST | |||
| 20.00 | 8.40 | 8.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:42 PM EST |