Options Chain for ELANCO ANIMAL HEALTH INC COM (ELAN) - $23.20 as of 4/10/2026 4:35:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 13.80 | 14.80 | 14.30 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 10.00 | 12.80 | 13.80 | 13.30 | % | 1.33 | 0 | 2 | 9.08 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 11.00 | 11.90 | 12.80 | 12.35 | % | 1.12 | 0 | 1 | 8.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 12.00 | 10.80 | 11.80 | 11.30 | % | 0.94 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 13.00 | 9.90 | 10.80 | 10.35 | % | 0.80 | 0 | 2 | 6.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 14.00 | 8.90 | 9.80 | 9.35 | % | 0.67 | 0 | 5 | 5.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 15.00 | 7.90 | 8.80 | 8.35 | 8.07 | 0.00 | 0.00% | 0.56 | 0 | 15 | 5.34 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:05 PM EST |
| 16.00 | 6.90 | 7.80 | 7.35 | 7.54 | 0.00 | 0.00% | 0.46 | 0 | 58 | 4.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 17.00 | 5.90 | 6.90 | 6.40 | 7.04 | 0.00 | 0.00% | 0.38 | 0 | 39 | 4.44 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 18.00 | 4.90 | 5.90 | 5.40 | 5.60 | -1.00 | -15.16% | 0.30 | 1 | 97 | 3.87 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 19.00 | 3.90 | 4.80 | 4.35 | 5.20 | 0.00 | 0.00% | 0.23 | 0 | 119 | 3.08 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 20.00 | 2.90 | 3.80 | 3.35 | 3.46 | -0.04 | -1.15% | 0.17 | 3 | 102 | 2.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 21.00 | 2.00 | 2.60 | 2.30 | 2.90 | +0.04 | +1.40% | 0.11 | 12 | 43 | 1.62 | 0.98 | 0.03 | -0.01 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 22.00 | 1.05 | 1.60 | 1.33 | 1.56 | +0.36 | +30.00% | 0.06 | 8 | 362 | 1.14 | 0.87 | 0.17 | -0.07 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 23.00 | 0.30 | 0.85 | 0.58 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 700 | 0.99 | 0.60 | 0.38 | -0.10 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.38 | -76.00% | 0.00 | 47 | 867 | 0.66 | 0.21 | 0.34 | -0.08 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 1,011 | 1.26 | 0.03 | 0.10 | -0.02 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.53 | 0.00 | 0.01 | 0.00 | 4/7/2026 | 4/15/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 539 | 1.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 708 | 1.45 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 364 | 2.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 8 | 3.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 4 | 3.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 71 | 4.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 5.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 26 | 4.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 21 | 4.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.72 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 1.43 | -0.02 | 0.03 | -0.01 | 4/1/2026 | 4/15/2026 4:00:05 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 7 | 1,709 | 0.72 | -0.13 | 0.17 | -0.07 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 23.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 1 | 117 | 0.51 | -0.40 | 0.38 | -0.10 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 24.00 | 0.60 | 1.10 | 0.85 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 256 | 1.02 | -0.79 | 0.34 | -0.08 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 25.00 | 1.10 | 2.05 | 1.58 | 1.02 | 0.00 | 0.00% | 0.06 | 0 | 98 | 1.40 | -0.97 | 0.10 | -0.02 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 26.00 | 2.20 | 3.10 | 2.65 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 46 | 1.88 | -1.00 | 0.01 | 0.00 | 3/27/2026 | 4/15/2026 4:00:05 PM EST |
| 27.00 | 3.20 | 4.40 | 3.80 | % | 0.14 | 0 | 58 | 2.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 28.00 | 4.20 | 5.10 | 4.65 | % | 0.17 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 29.00 | 5.20 | 6.10 | 5.65 | % | 0.19 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 30.00 | 6.20 | 7.10 | 6.65 | % | 0.22 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 31.00 | 7.20 | 8.20 | 7.70 | % | 0.25 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 32.00 | 8.20 | 9.60 | 8.90 | % | 0.28 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 33.00 | 9.20 | 10.40 | 9.80 | % | 0.30 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 34.00 | 10.20 | 11.40 | 10.80 | % | 0.32 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 35.00 | 11.20 | 12.40 | 11.80 | % | 0.34 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST |