Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $11.13 as of 2/21/2025 3:25:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.90 | 7.10 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 6.00 | 3.90 | 6.10 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 7.00 | 3.90 | 5.00 | % | 0 | 0 | 1.84 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 8.00 | 2.10 | 4.10 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.57 | 0.95 | 0.05 | 0.00 | 9/19/2024 | 2/21/2025 3:59:52 PM EST |
| 9.00 | 2.20 | 2.35 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.86 | 0.09 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 10.00 | 1.45 | 1.55 | 1.40 | -0.20 | -12.50% | 1 | 139 | 0.52 | 0.73 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 11.00 | 0.85 | 0.95 | 1.05 | +0.05 | +5.00% | 4 | 999 | 0.50 | 0.56 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 12.00 | 0.45 | 0.55 | 0.60 | 0.00 | 0.00% | 21 | 393 | 0.49 | 0.38 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 13.00 | 0.20 | 0.30 | 0.28 | -0.06 | -17.65% | 31 | 966 | 0.48 | 0.23 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 14.00 | 0.05 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 2,312 | 0.48 | 0.14 | 0.10 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 15.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1,181 | 0.55 | 0.08 | 0.07 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 150 | 1.21 | 0.03 | 0.04 | 0.00 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 89 | 1.30 | 0.02 | 0.02 | 0.00 | 1/8/2025 | 2/21/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 116 | 1.39 | 0.01 | 0.01 | 0.00 | 1/2/2025 | 2/21/2025 3:59:52 PM EST |
| 19.00 | 0.05 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 45 | 0.87 | 0.00 | 0.01 | 0.00 | 11/15/2024 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 428 | 1.55 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.62 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 8.00 | 0.05 | 0.10 | % | 0 | 0 | 0.71 | -0.05 | 0.05 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.20 | +0.08 | +66.67% | 5 | 33 | 0.49 | -0.14 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 10.00 | 0.35 | 0.45 | 0.45 | +0.10 | +28.58% | 35 | 1,813 | 0.51 | -0.27 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 11.00 | 0.75 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 731 | 0.50 | -0.44 | 0.19 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 12.00 | 0.35 | 2.60 | 1.32 | 0.00 | 0.00% | 0 | 676 | 0.49 | -0.62 | 0.18 | -0.01 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 13.00 | 1.35 | 2.25 | 1.75 | 0.00 | 0.00% | 0 | 1,854 | 0.28 | -0.77 | 0.14 | -0.01 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 14.00 | 2.30 | 3.20 | 2.63 | 0.00 | 0.00% | 0 | 69 | 0.49 | -0.86 | 0.10 | 0.00 | 2/7/2025 | 2/21/2025 3:59:52 PM EST |
| 15.00 | 2.95 | 5.10 | 2.85 | 0.00 | 0.00% | 0 | 33 | 0.74 | -0.92 | 0.07 | 0.00 | 1/31/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 3.90 | 6.00 | 3.83 | 0.00 | 0.00% | 0 | 20 | 0.84 | -0.97 | 0.04 | 0.00 | 12/11/2024 | 2/21/2025 3:59:52 PM EST |
| 17.00 | 4.80 | 7.20 | 4.71 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.98 | 0.02 | 0.00 | 1/31/2025 | 2/21/2025 3:59:52 PM EST |
| 18.00 | 5.90 | 8.10 | 5.50 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.99 | 0.01 | 0.00 | 12/12/2024 | 2/21/2025 3:59:52 PM EST |
| 19.00 | 6.90 | 9.10 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.01 | 0.00 | 12/10/2024 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 7.80 | 9.10 | 7.70 | 0.00 | 0.00% | 0 | 4 | 1.03 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:52 PM EST |
| 21.00 | 8.80 | 11.10 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 2/21/2025 3:59:52 PM EST |
| 22.00 | 9.90 | 12.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 25.00 | 13.90 | 14.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |